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, 2003 38.57 38.57 38.07 38.07 4,811 -0.62(-1.61%)
Sep 29, 2003 38.70 38.70 38.70 38.70 0 +0.00(+0.00%)
Sep 26, 2003 38.70 38.70 38.70 38.70 1,323 -0.32(-0.83%)
Sep 25, 2003 38.85 39.02 38.85 39.02 1,804 +0.42(+1.08%)
Sep 24, 2003 37.99 38.61 37.87 38.61 25,862 +0.78(+2.07%)
Sep 23, 2003 37.89 37.89 37.82 37.82 5,413 -0.08(-0.22%)
Sep 22, 2003 37.91 37.91 37.91 37.91 481 +0.08(+0.22%)
Sep 19, 2003 37.82 37.82 37.82 37.82 2,886 -0.12(-0.31%)
Sep 18, 2003 37.74 37.94 37.74 37.94 4,931 -0.17(-0.46%)
Sep 17, 2003 39.11 39.11 38.12 38.12 12,149 -0.83(-2.13%)
Sep 16, 2003 38.95 38.95 38.95 38.95 0 +0.00(+0.00%)
Sep 15, 2003 39.24 39.32 38.95 38.95 5,052 -0.21(-0.53%)
Sep 12, 2003 38.57 39.15 38.57 39.15 1,804 +0.50(+1.29%)
Sep 11, 2003 38.23 38.66 37.74 38.66 13,232 +0.48(+1.26%)
Sep 10, 2003 37.16 38.41 36.83 38.17 25,261 +1.18(+3.19%)
Sep 09, 2003 37.33 37.42 36.91 36.99 11,908 -0.44(-1.18%)
Sep 08, 2003 38.17 38.17 37.41 37.43 5,292 -1.06(-2.74%)
Sep 05, 2003 38.74 38.74 38.41 38.49 6,375 -0.46(-1.17%)
Sep 04, 2003 39.24 39.32 38.66 38.95 7,698 -0.29(-0.74%)
Sep 03, 2003 39.12 39.30 39.11 39.24 9,021 +0.07(+0.19%)
Sep 02, 2003 39.89 40.19 38.99 39.16 17,562 -0.53(-1.34%)
Aug 29, 2003 39.77 39.82 39.70 39.70 2,646 -0.21(-0.52%)
Aug 28, 2003 39.90 39.90 39.90 39.90 0 +0.00(+0.00%)
Aug 27, 2003 39.90 39.90 39.90 39.90 120 +0.00(+0.00%)
Aug 26, 2003 39.90 39.90 39.90 39.90 120 +0.00(+0.00%)
Aug 25, 2003 39.90 39.90 39.90 39.90 0 +0.00(+0.00%)
Aug 22, 2003 40.14 40.14 39.90 39.90 2,405 -0.17(-0.42%)
Aug 21, 2003 40.40 40.40 40.07 40.07 842 -0.25(-0.62%)
Aug 20, 2003 40.19 40.51 40.07 40.32 8,660 +0.00(+0.00%)
Aug 19, 2003 40.62 40.65 40.32 40.32 27,546 -0.30(-0.74%)
Aug 18, 2003 40.60 40.70 40.60 40.62 9,743 +0.10(+0.25%)
Aug 15, 2003 40.52 40.52 40.52 40.52 120 +0.00(+0.00%)
Aug 14, 2003 40.98 40.98 40.44 40.52 3,488 -0.47(-1.14%)
Aug 13, 2003 39.60 40.98 39.60 40.98 6,014 +1.32(+3.33%)
Aug 12, 2003 39.35 39.66 39.35 39.66 1,684 +0.49(+1.25%)
Aug 11, 2003 39.16 39.24 39.16 39.17 1,202 +0.16(+0.40%)
Aug 08, 2003 38.95 39.20 38.95 39.01 6,495 +0.07(+0.17%)
Aug 07, 2003 38.90 38.95 38.90 38.95 481 +0.05(+0.13%)
Aug 06, 2003 39.03 39.08 38.90 38.90 8,901 -0.17(-0.45%)
Aug 05, 2003 39.07 39.07 39.07 39.07 0 +0.00(+0.00%)
Aug 04, 2003 39.07 39.07 39.07 39.07 240 +0.00(+0.00%)
Aug 01, 2003 39.07 39.07 39.07 39.07 0 +0.00(+0.00%)
Jul 31, 2003 39.20 39.36 38.82 39.07 21,050 +0.04(+0.11%)
Jul 30, 2003 39.28 39.28 38.99 39.03 8,901 -0.25(-0.63%)
Jul 29, 2003 38.21 39.28 38.21 39.28 17,321 +1.05(+2.74%)
Jul 28, 2003 37.73 38.49 37.62 38.23 13,833 +0.57(+1.52%)
Jul 25, 2003 36.54 37.66 36.54 37.66 25,140 +1.12(+3.07%)
Jul 24, 2003 36.54 36.54 36.54 36.54 0 +0.00(+0.00%)
Jul 23, 2003 36.58 36.58 36.54 36.54 2,526 -0.04(-0.11%)
Jul 22, 2003 36.55 36.59 36.54 36.58 10,465 +0.00(+0.00%)
Jul 21, 2003 36.58 36.58 36.58 36.58 120 +0.04(+0.11%)
Jul 18, 2003 36.54 36.54 36.54 36.54 0 +0.00(+0.00%)
Jul 17, 2003 36.54 36.54 36.54 36.54 0 +0.00(+0.00%)
Jul 16, 2003 36.54 36.54 36.54 36.54 0 +0.00(+0.00%)
Jul 15, 2003 36.54 36.54 36.54 36.54 601 -0.18(-0.50%)
Jul 14, 2003 36.79 36.91 36.66 36.72 2,405 -0.15(-0.41%)
Jul 11, 2003 36.87 36.87 36.87 36.87 601 -0.12(-0.34%)
Jul 10, 2003 36.99 36.99 36.99 36.99 0 +0.00(+0.00%)
Jul 09, 2003 36.99 36.99 36.99 36.99 5,894 +0.04(+0.11%)
Jul 08, 2003 37.09 37.09 36.95 36.95 5,413 -0.17(-0.45%)
Jul 07, 2003 37.11 37.12 37.04 37.12 8,059 +0.09(+0.25%)
Jul 03, 2003 37.07 37.07 37.03 37.03 962 +0.12(+0.34%)
Jul 02, 2003 36.66 36.91 36.66 36.90 10,224 +0.24(+0.66%)
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.