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 28, 2007 38.68 39.40 38.61 38.61 8,179 -0.27(-0.68%)
Sep 27, 2007 38.60 38.91 38.39 38.87 47,394 +0.15(+0.39%)
Sep 26, 2007 39.11 39.20 37.93 38.72 15,036 -0.22(-0.58%)
Sep 25, 2007 39.32 39.32 38.72 38.95 4,691 -0.42(-1.06%)
Sep 24, 2007 39.36 39.36 39.36 39.36 842 -0.27(-0.69%)
Sep 21, 2007 38.54 39.89 38.54 39.64 481 +0.44(+1.12%)
Sep 20, 2007 40.12 40.12 38.92 39.20 5,894 -0.37(-0.95%)
Sep 19, 2007 38.24 39.57 38.24 39.57 7,337 +1.58(+4.16%)
Sep 18, 2007 35.75 39.11 35.75 37.99 31,275 +1.52(+4.17%)
Sep 17, 2007 37.24 37.24 35.88 36.47 7,458 -0.32(-0.86%)
Sep 14, 2007 40.53 40.53 36.14 36.79 7,939 -2.25(-5.77%)
Sep 13, 2007 39.84 39.84 39.03 39.04 7,217 -0.95(-2.37%)
Sep 12, 2007 40.00 40.02 38.67 39.99 4,330 +0.20(+0.50%)
Sep 11, 2007 39.32 40.44 39.32 39.79 8,901 +0.81(+2.07%)
Sep 10, 2007 38.71 39.91 38.57 38.98 4,571 -0.32(-0.82%)
Sep 07, 2007 39.61 39.61 38.66 39.30 4,811 -0.43(-1.09%)
Sep 06, 2007 39.09 40.39 38.86 39.74 6,616 +0.20(+0.50%)
Sep 05, 2007 39.44 40.22 39.24 39.54 5,292 -0.32(-0.81%)
Sep 04, 2007 39.20 39.95 39.10 39.86 17,201 +0.47(+1.20%)
Aug 31, 2007 38.75 39.94 38.75 39.39 12,630 +0.11(+0.28%)
Aug 30, 2007 38.19 39.91 37.87 39.28 6,134 +0.01(+0.02%)
Aug 29, 2007 38.62 39.30 38.37 39.27 7,097 +0.29(+0.75%)
Aug 28, 2007 41.52 41.53 38.98 38.98 4,089 -0.92(-2.31%)
Aug 27, 2007 39.42 40.66 39.42 39.90 6,976 -0.08(-0.21%)
Aug 24, 2007 38.13 41.36 38.03 39.99 14,555 +1.75(+4.57%)
Aug 23, 2007 39.24 39.94 38.24 38.24 13,592 -0.54(-1.39%)
Aug 22, 2007 37.20 39.94 37.20 38.78 6,375 +1.09(+2.89%)
Aug 21, 2007 36.33 38.96 35.30 37.69 6,495 +1.42(+3.92%)
Aug 20, 2007 35.66 36.39 35.43 36.27 6,976 +1.08(+3.07%)
Aug 17, 2007 34.17 35.19 33.75 35.19 10,224 +1.63(+4.86%)
Aug 16, 2007 38.95 38.95 33.53 33.56 23,336 -4.58(-12.01%)
Aug 15, 2007 37.80 38.14 37.58 38.14 2,646 +0.76(+2.02%)
Aug 14, 2007 38.66 38.66 36.59 37.38 9,142 -1.17(-3.04%)
Aug 13, 2007 38.32 39.66 38.32 38.56 15,637 +0.65(+1.71%)
Aug 10, 2007 39.13 39.35 37.51 37.91 7,097 -1.60(-4.06%)
Aug 09, 2007 39.92 40.44 38.82 39.51 85,286 -0.79(-1.96%)
Aug 08, 2007 41.15 41.15 39.68 40.30 59,183 +0.65(+1.64%)
Aug 07, 2007 39.60 40.48 39.60 39.65 9,984 -0.29(-0.73%)
Aug 06, 2007 41.40 41.40 39.49 39.94 9,142 -1.01(-2.46%)
Aug 03, 2007 41.15 41.15 40.19 40.95 14,555 +0.76(+1.88%)
Aug 02, 2007 39.24 40.19 39.24 40.19 6,255 +0.42(+1.05%)
Aug 01, 2007 39.88 40.47 38.95 39.78 2,646 -0.54(-1.34%)
Jul 31, 2007 39.40 41.18 39.40 40.32 14,434 +1.12(+2.86%)
Jul 30, 2007 39.61 39.61 38.49 39.20 18,765 +0.11(+0.29%)
Jul 27, 2007 37.62 39.29 37.62 39.08 16,600 +1.18(+3.12%)
Jul 26, 2007 39.03 39.03 37.10 37.90 14,916 -1.34(-3.41%)
Jul 25, 2007 38.91 39.52 38.91 39.24 12,149 -0.03(-0.08%)
Jul 24, 2007 39.99 39.99 39.11 39.27 4,691 -0.81(-2.03%)
Jul 23, 2007 39.35 40.09 39.35 40.09 6,255 +0.68(+1.73%)
Jul 20, 2007 39.86 40.34 39.16 39.40 5,292 -0.25(-0.63%)
Jul 19, 2007 40.33 40.73 39.65 39.65 7,458 -1.08(-2.65%)
Jul 18, 2007 41.65 41.65 40.53 40.73 3,247 +0.01(+0.02%)
Jul 17, 2007 40.40 41.11 40.01 40.73 15,517 +0.12(+0.29%)
Jul 16, 2007 40.31 40.61 40.31 40.61 2,165 +0.07(+0.18%)
Jul 13, 2007 40.89 41.15 40.53 40.53 2,285 -0.52(-1.28%)
Jul 12, 2007 41.52 41.77 40.77 41.06 9,743 +0.36(+0.88%)
Jul 11, 2007 40.69 41.28 40.69 40.70 11,547 -0.16(-0.39%)
Jul 10, 2007 40.00 40.86 40.00 40.86 11,307 +0.03(+0.08%)
Jul 09, 2007 41.56 41.56 40.73 40.83 5,172 +0.45(+1.11%)
Jul 06, 2007 41.57 41.57 40.16 40.38 6,976 -0.17(-0.41%)
Jul 05, 2007 41.48 41.80 40.47 40.54 7,578 -0.61(-1.47%)
Jul 03, 2007 41.18 41.57 40.61 41.15 4,210 -0.41(-0.98%)
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.