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, 2011 30.07 31.59 30.07 31.59 5,423 +0.14(+0.44%)
Sep 28, 2011 31.45 31.45 31.45 31.45 0 -0.30(-0.95%)
Sep 27, 2011 31.19 33.14 31.16 31.75 4,097 +1.13(+3.70%)
Sep 26, 2011 30.78 30.78 30.41 30.62 1,342 +0.15(+0.48%)
Sep 23, 2011 30.42 30.90 29.31 30.47 6,248 -1.03(-3.27%)
Sep 22, 2011 32.02 32.02 30.33 31.50 5,764 -0.70(-2.18%)
Sep 21, 2011 33.03 33.63 32.20 32.20 3,013 -0.45(-1.37%)
Sep 20, 2011 32.67 33.30 32.18 32.65 1,540 -0.52(-1.56%)
Sep 19, 2011 33.22 33.61 32.87 33.17 1,506 -0.14(-0.41%)
Sep 16, 2011 34.30 34.30 33.30 33.30 1,861 -0.86(-2.53%)
Sep 15, 2011 33.35 34.17 33.35 34.17 1,506 +0.78(+2.33%)
Sep 14, 2011 34.42 34.42 33.22 33.39 3,129 -0.52(-1.53%)
Sep 13, 2011 33.62 34.03 33.62 33.91 2,827 -0.13(-0.38%)
Sep 12, 2011 34.64 34.64 34.04 34.04 9,726 -1.31(-3.71%)
Sep 09, 2011 35.55 35.94 34.94 35.35 4,020 -0.80(-2.22%)
Sep 08, 2011 35.90 36.60 35.52 36.15 3,071 +0.64(+1.80%)
Sep 07, 2011 35.03 35.82 34.50 35.51 5,595 +0.70(+2.01%)
Sep 06, 2011 35.44 36.65 34.34 34.81 8,156 -1.84(-5.01%)
Sep 02, 2011 35.68 37.06 35.51 36.65 5,333 +0.89(+2.48%)
Sep 01, 2011 35.38 35.76 35.38 35.76 1,158 +0.59(+1.67%)
Aug 31, 2011 35.25 36.70 35.16 35.18 15,317 +0.15(+0.42%)
Aug 30, 2011 34.71 35.03 34.32 35.03 3,824 +0.60(+1.75%)
Aug 29, 2011 35.38 35.38 34.09 34.43 4,784 +1.36(+4.12%)
Aug 26, 2011 32.79 33.18 31.93 33.06 1,854 -0.24(-0.73%)
Aug 25, 2011 33.87 33.87 33.30 33.30 1,622 -1.34(-3.86%)
Aug 23, 2011 35.29 34.64 34.64 34.64 2,781 -0.02(-0.05%)
Aug 22, 2011 35.81 35.81 34.66 34.66 2,086 -1.15(-3.20%)
Aug 19, 2011 34.83 35.81 34.83 35.81 1,390 +0.09(+0.24%)
Aug 18, 2011 36.07 36.07 34.38 35.72 6,710 -1.05(-2.86%)
Aug 17, 2011 35.82 38.29 35.82 36.77 7,294 +1.10(+3.07%)
Aug 16, 2011 35.68 35.68 35.68 35.68 134 +0.04(+0.12%)
Aug 15, 2011 37.52 37.52 35.63 35.63 1,486 -1.98(-5.28%)
Aug 12, 2011 36.24 37.88 36.24 37.62 4,711 +0.01(+0.02%)
Aug 11, 2011 36.31 37.71 36.31 37.61 1,854 +0.91(+2.49%)
Aug 10, 2011 35.28 36.70 35.28 36.70 1,158 +1.80(+5.17%)
Aug 09, 2011 34.59 35.71 31.04 34.89 6,017 +2.13(+6.51%)
Aug 08, 2011 34.59 34.59 30.73 32.76 6,122 -2.91(-8.15%)
Aug 05, 2011 36.13 36.13 34.51 35.67 2,426 +0.21(+0.58%)
Aug 04, 2011 36.95 37.01 35.42 35.46 3,357 -2.50(-6.59%)
Aug 03, 2011 37.96 38.00 36.67 37.96 5,629 -0.39(-1.01%)
Aug 02, 2011 39.85 39.85 37.97 38.35 4,911 -1.14(-2.88%)
Aug 01, 2011 39.52 39.61 39.13 39.49 1,854 +0.36(+0.93%)
Jul 29, 2011 38.83 39.34 38.80 39.13 3,476 -0.30(-0.77%)
Jul 28, 2011 42.28 42.28 39.17 39.43 10,943 -1.04(-2.56%)
Jul 27, 2011 40.94 40.98 39.57 40.47 4,251 -1.55(-3.70%)
Jul 26, 2011 41.42 42.15 41.42 42.02 5,103 +0.17(+0.41%)
Jul 25, 2011 41.82 42.02 41.27 41.85 2,190 -0.22(-0.51%)
Jul 22, 2011 41.85 42.11 41.85 42.06 2,086 -0.05(-0.12%)
Jul 21, 2011 42.98 42.98 40.64 42.11 27,321 -0.47(-1.11%)
Jul 20, 2011 42.80 42.89 42.30 42.59 1,564 -1.04(-2.39%)
Jul 19, 2011 44.35 44.39 43.10 43.63 6,985 -0.11(-0.26%)
Jul 18, 2011 45.30 46.76 43.20 43.75 3,476 -0.48(-1.09%)
Jul 15, 2011 43.49 44.23 43.20 44.23 1,390 -0.35(-0.77%)
Jul 14, 2011 45.11 45.47 44.05 44.57 13,137 -0.29(-0.65%)
Jul 13, 2011 44.58 45.38 44.22 44.87 11,741 +0.51(+1.15%)
Jul 12, 2011 44.38 44.60 44.08 44.36 9,967 -0.41(-0.92%)
Jul 11, 2011 44.00 45.17 43.62 44.77 3,746 +0.16(+0.37%)
Jul 08, 2011 45.25 45.25 44.61 44.61 3,723 -0.35(-0.77%)
Jul 07, 2011 45.26 46.12 44.02 44.95 24,152 -0.35(-0.76%)
Jul 06, 2011 45.73 45.73 45.30 45.30 2,145 -0.40(-0.87%)
Jul 05, 2011 46.14 46.16 45.31 45.70 1,158 -0.77(-1.65%)
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.