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, 2014 36.76 37.03 36.02 36.52 3,934 -0.06(-0.15%)
Sep 29, 2014 36.00 36.84 35.73 36.57 7,146 -0.44(-1.19%)
Sep 26, 2014 37.19 37.21 36.20 37.01 24,124 +0.57(+1.56%)
Sep 25, 2014 36.32 36.52 36.22 36.44 3,835 +0.28(+0.79%)
Sep 24, 2014 35.42 36.30 35.42 36.16 5,827 +0.60(+1.68%)
Sep 23, 2014 36.07 37.65 35.41 35.56 10,331 -1.06(-2.89%)
Sep 22, 2014 37.01 37.01 36.02 36.62 6,616 -1.62(-4.23%)
Sep 19, 2014 35.93 38.23 35.93 38.23 6,150 +2.21(+6.13%)
Sep 18, 2014 35.47 36.32 35.43 36.03 20,264 +0.41(+1.16%)
Sep 17, 2014 35.61 35.61 35.61 35.61 110 +0.00(+0.00%)
Sep 16, 2014 36.14 36.16 35.30 35.61 14,659 -0.14(-0.38%)
Sep 15, 2014 36.14 36.14 35.42 35.75 12,904 -0.00(-0.01%)
Sep 12, 2014 35.81 36.24 35.74 35.75 1,394 +0.08(+0.23%)
Sep 11, 2014 35.76 35.76 35.67 35.67 339 -0.97(-2.65%)
Sep 10, 2014 36.16 37.01 36.16 36.64 1,672 +0.46(+1.27%)
Sep 09, 2014 36.25 36.72 35.61 36.18 15,342 +0.74(+2.10%)
Sep 08, 2014 35.98 36.03 35.36 35.44 2,495 -0.77(-2.13%)
Sep 05, 2014 36.21 36.21 36.21 36.21 225 +0.37(+1.02%)
Sep 04, 2014 35.84 35.84 35.84 35.84 354 +0.54(+1.53%)
Sep 03, 2014 36.30 36.30 35.28 35.30 5,996 +0.01(+0.03%)
Sep 02, 2014 35.54 35.57 35.04 35.29 2,872 -0.95(-2.63%)
Aug 29, 2014 36.25 36.25 36.25 36.25 218 +0.99(+2.81%)
Aug 28, 2014 35.26 35.26 34.84 35.26 419 -0.69(-1.91%)
Aug 27, 2014 35.64 36.00 35.30 35.94 6,617 -0.05(-0.15%)
Aug 26, 2014 35.81 36.30 35.79 36.00 3,874 -0.42(-1.15%)
Aug 25, 2014 36.67 36.69 36.41 36.41 1,179 -0.41(-1.11%)
Aug 22, 2014 36.67 36.82 36.45 36.82 2,173 -0.21(-0.57%)
Aug 21, 2014 37.92 37.92 37.03 37.03 3,929 +0.06(+0.17%)
Aug 20, 2014 36.29 36.97 36.29 36.97 2,455 -0.18(-0.49%)
Aug 19, 2014 37.15 37.15 37.15 37.15 28 +0.00(+0.00%)
Aug 18, 2014 36.69 37.15 36.68 37.15 886 -0.12(-0.32%)
Aug 14, 2014 37.80 37.27 37.27 37.27 4,254 -0.36(-0.95%)
Aug 13, 2014 38.04 38.04 37.63 37.63 2,382 -0.23(-0.61%)
Aug 12, 2014 37.36 37.86 37.36 37.86 1,984 +0.51(+1.37%)
Aug 11, 2014 37.00 37.35 36.70 37.35 3,958 +1.04(+2.85%)
Aug 08, 2014 35.23 36.47 35.23 36.31 1,141 +0.11(+0.30%)
Aug 07, 2014 35.58 36.20 35.58 36.20 1,209 -0.34(-0.93%)
Aug 06, 2014 36.12 36.55 36.12 36.54 2,031 +0.38(+1.04%)
Aug 05, 2014 36.04 36.16 35.44 36.16 2,814 -0.50(-1.38%)
Aug 04, 2014 35.70 36.67 35.70 36.67 4,349 +0.83(+2.33%)
Aug 01, 2014 35.71 36.05 35.71 35.83 1,382 +0.30(+0.85%)
Jul 31, 2014 34.39 35.53 34.29 35.53 11,788 +0.07(+0.21%)
Jul 30, 2014 34.90 35.58 34.47 35.46 5,727 -0.06(-0.18%)
Jul 29, 2014 35.52 35.52 35.52 35.52 225 +0.63(+1.81%)
Jul 28, 2014 35.06 35.29 34.89 34.89 1,035 -0.78(-2.18%)
Jul 25, 2014 35.55 35.67 35.55 35.67 647 +0.04(+0.10%)
Jul 24, 2014 35.63 35.63 35.63 35.63 182 -0.49(-1.35%)
Jul 23, 2014 35.90 36.33 35.90 36.12 16,849 -0.32(-0.88%)
Jul 22, 2014 36.34 36.44 36.34 36.44 653 +0.54(+1.51%)
Jul 21, 2014 36.52 36.52 35.73 35.90 1,875 -0.48(-1.31%)
Jul 18, 2014 36.37 36.37 36.37 36.37 81 +0.00(+0.00%)
Jul 17, 2014 36.37 36.37 36.37 36.37 7 +0.00(+0.00%)
Jul 16, 2014 36.37 36.37 36.37 36.37 135 +0.00(+0.00%)
Jul 15, 2014 36.39 36.39 36.37 36.37 580 +0.57(+1.59%)
Jul 14, 2014 35.77 35.81 35.77 35.81 628 -0.69(-1.88%)
Jul 11, 2014 36.49 36.49 36.49 36.49 65 +0.00(+0.00%)
Jul 10, 2014 36.38 36.49 36.16 36.49 3,746 +0.36(+0.99%)
Jul 09, 2014 35.60 36.14 35.60 36.14 467 +0.38(+1.08%)
Jul 08, 2014 35.89 35.89 35.29 35.75 1,642 -0.08(-0.23%)
Jul 07, 2014 35.40 35.84 35.40 35.83 4,585 -0.74(-2.03%)
Jul 03, 2014 37.01 36.58 36.58 36.58 1,636 -0.13(-0.35%)
Jul 02, 2014 36.48 36.98 36.48 36.70 2,722 +0.68(+1.88%)
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.