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 (%)
Apr 30, 2004 34.79 35.16 34.08 34.08 17,562 -0.75(-2.15%)
Apr 29, 2004 35.91 35.91 34.74 34.83 21,291 -1.50(-4.12%)
Apr 28, 2004 37.20 37.20 36.33 36.33 4,210 -1.08(-2.89%)
Apr 27, 2004 37.66 37.66 37.41 37.41 2,766 -0.29(-0.77%)
Apr 26, 2004 37.70 37.70 37.70 37.70 0 +0.00(+0.00%)
Apr 23, 2004 38.03 38.12 37.23 37.70 3,729 +0.21(+0.55%)
Apr 22, 2004 36.53 37.58 36.53 37.49 3,247 +0.96(+2.62%)
Apr 21, 2004 38.66 38.66 36.16 36.54 13,232 -1.80(-4.68%)
Apr 20, 2004 38.33 38.33 38.33 38.33 0 +0.00(+0.00%)
Apr 19, 2004 38.33 38.33 38.33 38.33 0 +0.00(+0.00%)
Apr 16, 2004 37.99 38.33 37.24 38.33 24,780 +0.60(+1.59%)
Apr 15, 2004 38.32 38.32 37.73 37.73 1,082 -0.76(-1.99%)
Apr 14, 2004 38.66 38.74 38.50 38.50 2,646 -0.26(-0.66%)
Apr 13, 2004 39.07 39.07 38.76 38.76 1,924 -0.36(-0.91%)
Apr 12, 2004 39.11 39.11 39.11 39.11 0 +0.00(+0.00%)
Apr 08, 2004 39.11 39.11 39.11 39.11 0 +0.00(+0.00%)
Apr 07, 2004 39.11 39.11 39.11 39.11 0 +0.00(+0.00%)
Apr 06, 2004 39.11 39.11 39.11 39.11 842 +0.04(+0.11%)
Apr 05, 2004 38.24 39.11 38.24 39.07 6,495 +1.00(+2.62%)
Apr 02, 2004 37.62 38.27 37.62 38.07 2,405 +0.25(+0.66%)
Apr 01, 2004 37.24 37.87 37.24 37.82 4,450 +1.00(+2.71%)
Mar 31, 2004 36.62 36.83 36.62 36.83 6,255 +0.22(+0.59%)
Mar 30, 2004 36.58 36.61 36.58 36.61 1,804 +0.24(+0.66%)
Mar 29, 2004 36.37 36.37 36.37 36.37 0 +0.00(+0.00%)
Mar 26, 2004 36.68 36.68 36.37 36.37 1,323 -0.31(-0.84%)
Mar 25, 2004 36.37 36.68 36.37 36.68 481 +0.42(+1.15%)
Mar 24, 2004 36.58 36.79 36.16 36.26 4,931 -0.27(-0.75%)
Mar 23, 2004 35.75 36.54 35.75 36.54 1,684 +0.87(+2.45%)
Mar 22, 2004 36.79 36.87 35.66 35.66 6,736 -0.91(-2.50%)
Mar 19, 2004 36.66 36.66 36.54 36.58 6,134 +0.08(+0.23%)
Mar 18, 2004 36.29 36.49 36.29 36.49 2,646 +0.40(+1.11%)
Mar 17, 2004 36.79 36.79 36.10 36.10 2,165 -0.48(-1.32%)
Mar 16, 2004 37.32 37.32 36.58 36.58 3,127 -0.53(-1.43%)
Mar 15, 2004 36.93 37.11 36.93 37.11 481 +0.35(+0.95%)
Mar 12, 2004 37.47 37.47 36.74 36.76 4,691 -0.58(-1.56%)
Mar 11, 2004 37.87 37.97 37.16 37.34 7,818 -0.40(-1.06%)
Mar 10, 2004 38.10 38.22 37.74 37.74 1,804 -0.19(-0.50%)
Mar 09, 2004 38.09 38.09 37.82 37.93 842 +0.01(+0.02%)
Mar 08, 2004 37.80 38.07 37.80 37.92 2,766 +0.27(+0.71%)
Mar 05, 2004 37.82 37.82 37.66 37.66 1,804 -0.17(-0.44%)
Mar 04, 2004 38.16 38.16 37.82 37.82 1,323 -0.25(-0.66%)
Mar 03, 2004 38.61 38.70 38.04 38.07 2,766 -0.33(-0.87%)
Mar 02, 2004 39.28 39.28 38.37 38.41 4,089 -0.67(-1.70%)
Mar 01, 2004 39.28 39.29 39.07 39.07 6,616 +0.00(+0.00%)
Feb 27, 2004 39.36 39.49 39.07 39.07 4,931 -0.42(-1.05%)
Feb 26, 2004 39.49 39.49 39.49 39.49 120 -0.14(-0.36%)
Feb 25, 2004 39.73 39.73 39.61 39.63 30,072 -0.27(-0.67%)
Feb 24, 2004 39.07 40.03 39.07 39.89 22,975 +0.91(+2.32%)
Feb 23, 2004 38.99 39.25 38.99 38.99 842 -0.21(-0.53%)
Feb 20, 2004 39.20 39.20 39.20 39.20 0 +0.00(+0.00%)
Feb 19, 2004 38.28 39.20 38.24 39.20 25,261 +1.50(+3.97%)
Feb 18, 2004 37.41 38.12 37.41 37.70 13,592 +0.36(+0.96%)
Feb 17, 2004 36.16 37.45 36.16 37.34 2,526 +1.22(+3.38%)
Feb 13, 2004 35.87 36.66 35.87 36.12 3,247 +0.25(+0.70%)
Feb 12, 2004 35.87 35.87 35.87 35.87 360 +0.21(+0.58%)
Feb 11, 2004 35.21 35.69 35.20 35.66 2,405 +0.60(+1.71%)
Feb 10, 2004 34.29 35.11 34.29 35.06 14,314 +0.98(+2.88%)
Feb 09, 2004 34.08 34.08 34.08 34.08 0 +0.00(+0.00%)
Feb 06, 2004 33.92 34.08 33.92 34.08 842 +0.33(+0.99%)
Feb 05, 2004 34.42 34.42 33.75 33.75 2,526 -0.85(-2.45%)
Feb 04, 2004 34.60 34.60 34.60 34.60 0 +0.00(+0.00%)
Feb 03, 2004 34.71 34.71 34.50 34.60 481 +0.10(+0.29%)
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.