Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vina Concha Y Toro (NY: VCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 34.18 34.62 33.61 34.62 8,040 +0.33(+0.97%)
Sep 28, 2009 35.00 34.29 34.29 34.29 721 -0.43(-1.24%)
Sep 25, 2009 35.41 34.72 34.72 34.72 240 -0.90(-2.53%)
Sep 23, 2009 35.63 35.63 35.63 35.63 360 -0.03(-0.08%)
Sep 22, 2009 35.66 35.66 35.66 35.66 120 -0.09(-0.26%)
Sep 21, 2009 35.33 36.09 35.33 35.75 1,459 +0.83(+2.38%)
Sep 18, 2009 34.70 35.00 34.25 34.92 1,563 +0.29(+0.84%)
Sep 17, 2009 34.42 34.87 33.69 34.62 2,044 +0.62(+1.83%)
Sep 16, 2009 33.42 34.33 33.42 34.00 4,093 +1.04(+3.15%)
Sep 15, 2009 32.21 35.57 31.76 32.96 5,927 +0.50(+1.54%)
Sep 14, 2009 32.04 32.92 32.01 32.46 2,646 -0.04(-0.13%)
Sep 11, 2009 32.26 32.96 32.17 32.50 3,127 -0.71(-2.15%)
Sep 10, 2009 33.25 33.25 33.04 33.22 1,684 -0.10(-0.30%)
Sep 09, 2009 34.29 34.29 33.11 33.32 3,789 -0.67(-1.98%)
Sep 08, 2009 33.67 33.99 33.21 33.99 4,450 -0.01(-0.02%)
Sep 04, 2009 33.06 34.04 33.06 34.00 2,405 +1.37(+4.20%)
Sep 03, 2009 32.74 32.84 32.63 32.63 481 +0.22(+0.67%)
Sep 02, 2009 32.42 32.42 32.10 32.41 13,532 -0.19(-0.59%)
Sep 01, 2009 33.46 33.46 32.60 32.60 1,804 -1.28(-3.78%)
Aug 31, 2009 32.41 33.88 32.41 33.88 6,255 +0.01(+0.02%)
Aug 28, 2009 33.86 34.58 33.83 33.88 2,321 -0.21(-0.61%)
Aug 27, 2009 34.18 34.18 32.89 34.08 13,232 -0.42(-1.23%)
Aug 26, 2009 34.83 34.83 34.51 34.51 721 +0.00(+0.00%)
Aug 25, 2009 34.83 34.83 34.51 34.51 360 -0.52(-1.48%)
Aug 24, 2009 34.83 36.42 34.54 35.03 1,443 -0.20(-0.56%)
Aug 21, 2009 35.67 36.52 35.22 35.22 2,407 -0.65(-1.81%)
Aug 20, 2009 34.90 35.87 34.90 35.87 5,250 +1.54(+4.48%)
Aug 19, 2009 34.33 34.57 34.33 34.33 4,373 +0.08(+0.24%)
Aug 18, 2009 34.29 34.33 34.17 34.25 14,314 -0.04(-0.12%)
Aug 17, 2009 34.47 34.47 34.29 34.29 709 -0.18(-0.53%)
Aug 14, 2009 34.92 34.92 34.47 34.47 481 -0.83(-2.35%)
Aug 13, 2009 35.41 35.41 35.31 35.31 240 +0.18(+0.52%)
Aug 12, 2009 35.51 35.51 34.86 35.12 842 -0.62(-1.74%)
Aug 11, 2009 34.71 36.33 34.71 35.75 16,902 +1.66(+4.88%)
Aug 10, 2009 34.08 34.08 34.08 34.08 721 -0.24(-0.69%)
Aug 07, 2009 34.29 34.32 34.29 34.32 721 +0.03(+0.08%)
Aug 05, 2009 34.29 34.29 34.29 34.29 120 -0.25(-0.72%)
Aug 04, 2009 34.53 34.54 34.53 34.54 842 -0.04(-0.12%)
Aug 03, 2009 34.17 34.58 34.17 34.58 2,165 +0.00(+0.00%)
Jul 31, 2009 34.58 34.58 34.58 34.58 601 -0.66(-1.89%)
Jul 30, 2009 34.92 35.46 34.92 35.25 1,323 +0.33(+0.95%)
Jul 29, 2009 34.83 35.04 34.83 34.92 842 +0.41(+1.18%)
Jul 28, 2009 34.50 34.51 34.50 34.51 240 +0.14(+0.41%)
Jul 27, 2009 34.37 34.40 34.37 34.37 481 -0.47(-1.34%)
Jul 24, 2009 33.67 34.83 33.20 34.83 1,788 +1.37(+4.10%)
Jul 23, 2009 33.46 33.46 33.46 33.46 240 +0.58(+1.77%)
Jul 22, 2009 33.25 33.25 32.88 32.88 481 -0.96(-2.83%)
Jul 21, 2009 33.33 33.83 33.32 33.83 2,687 +1.23(+3.76%)
Jul 20, 2009 33.04 33.04 32.61 32.61 601 -0.44(-1.32%)
Jul 16, 2009 33.04 33.04 33.04 33.04 120 +0.00(+0.00%)
Jul 15, 2009 32.59 33.04 32.59 33.04 23,697 +0.15(+0.46%)
Jul 14, 2009 31.17 32.90 31.17 32.90 4,254 +1.22(+3.86%)
Jul 13, 2009 31.66 31.68 31.66 31.67 1,804 -0.89(-2.72%)
Jul 10, 2009 32.13 32.59 31.74 32.56 903 +1.02(+3.23%)
Jul 08, 2009 31.54 31.54 31.54 31.54 0 -0.05(-0.16%)
Jul 07, 2009 31.59 31.59 31.38 31.59 54,491 +0.67(+2.15%)
Jul 06, 2009 30.44 31.05 30.44 30.92 1,924 +1.00(+3.33%)
Jul 02, 2009 29.46 29.93 28.88 29.93 15,277 -0.08(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.