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, 2012 36.95 36.98 36.65 36.98 346 +0.33(+0.90%)
Sep 27, 2012 37.30 37.31 36.65 36.65 1,700 -0.66(-1.76%)
Sep 26, 2012 36.82 37.31 36.77 37.31 1,367 +0.41(+1.11%)
Sep 25, 2012 36.34 36.90 36.02 36.90 7,682 +0.99(+2.75%)
Sep 24, 2012 36.27 36.43 35.56 35.91 6,756 -0.33(-0.91%)
Sep 21, 2012 36.37 36.86 35.58 36.24 6,856 +0.28(+0.79%)
Sep 20, 2012 35.64 36.42 35.47 35.96 13,443 +1.31(+3.79%)
Sep 19, 2012 34.79 35.06 34.37 34.64 4,334 -0.58(-1.65%)
Sep 18, 2012 35.19 35.22 35.15 35.22 3,004 -0.26(-0.72%)
Sep 17, 2012 35.80 35.80 35.48 35.48 1,066 -0.31(-0.87%)
Sep 14, 2012 35.86 35.86 35.62 35.79 810 -0.07(-0.20%)
Sep 13, 2012 35.39 35.86 35.39 35.86 1,855 +0.23(+0.65%)
Sep 12, 2012 35.57 35.63 35.34 35.63 1,807 -0.15(-0.43%)
Sep 11, 2012 35.43 35.86 35.43 35.78 1,411 +0.16(+0.46%)
Sep 10, 2012 35.30 35.86 35.30 35.62 4,321 +0.48(+1.36%)
Sep 07, 2012 35.42 35.42 35.14 35.14 1,886 -0.08(-0.23%)
Sep 06, 2012 35.21 35.22 35.19 35.22 903 -0.19(-0.53%)
Sep 05, 2012 34.00 35.41 34.00 35.41 3,469 +0.58(+1.65%)
Sep 04, 2012 33.99 34.89 33.99 34.83 3,075 +0.79(+2.31%)
Aug 31, 2012 33.95 34.65 33.95 34.04 8,300 +0.09(+0.26%)
Aug 30, 2012 33.87 33.95 33.87 33.95 730 +0.12(+0.37%)
Aug 29, 2012 33.87 33.95 33.69 33.83 2,507 +0.03(+0.08%)
Aug 27, 2012 34.62 34.62 33.80 33.80 6,522 -0.67(-1.95%)
Aug 24, 2012 34.52 34.95 34.30 34.48 1,833 +0.18(+0.52%)
Aug 23, 2012 33.69 34.82 33.69 34.30 2,946 +0.21(+0.62%)
Aug 22, 2012 34.47 34.54 34.09 34.09 13,135 -0.19(-0.57%)
Aug 21, 2012 34.10 34.34 34.10 34.28 3,397 -0.02(-0.07%)
Aug 20, 2012 34.17 34.31 33.73 34.31 1,016 -0.07(-0.21%)
Aug 17, 2012 34.26 34.38 33.83 34.38 1,685 +0.20(+0.60%)
Aug 16, 2012 34.05 34.53 34.05 34.18 2,389 -0.19(-0.57%)
Aug 15, 2012 33.78 34.37 33.78 34.37 2,726 +0.28(+0.83%)
Aug 14, 2012 34.47 34.47 34.09 34.09 450 -0.09(-0.26%)
Aug 13, 2012 34.25 34.34 33.81 34.18 9,261 -0.21(-0.62%)
Aug 10, 2012 34.24 34.98 34.24 34.39 1,478 -0.43(-1.25%)
Aug 09, 2012 34.24 35.06 34.24 34.82 6,339 +0.52(+1.52%)
Aug 08, 2012 34.24 34.30 34.24 34.30 677 -0.41(-1.17%)
Aug 07, 2012 34.57 35.01 34.54 34.71 10,013 -0.01(-0.03%)
Aug 06, 2012 35.42 35.42 34.53 34.72 1,646 +0.21(+0.62%)
Aug 03, 2012 34.11 34.71 33.80 34.50 2,004 +1.21(+3.64%)
Aug 02, 2012 34.03 34.03 33.29 33.29 713 -0.87(-2.54%)
Aug 01, 2012 34.59 34.62 34.16 34.16 752 -0.37(-1.08%)
Jul 31, 2012 34.44 34.59 34.44 34.53 801 +0.44(+1.30%)
Jul 30, 2012 33.41 34.30 33.41 34.09 2,030 +1.10(+3.33%)
Jul 27, 2012 33.76 33.77 32.99 32.99 5,195 -0.95(-2.79%)
Jul 26, 2012 33.52 33.94 33.52 33.94 1,468 +0.45(+1.35%)
Jul 25, 2012 33.73 33.73 33.49 33.49 1,118 -0.21(-0.63%)
Jul 24, 2012 33.85 34.11 33.70 33.70 2,117 -0.12(-0.37%)
Jul 23, 2012 33.03 33.86 33.03 33.82 1,786 +0.15(+0.45%)
Jul 20, 2012 34.57 34.61 33.59 33.67 5,141 -0.21(-0.63%)
Jul 19, 2012 34.10 34.10 33.67 33.88 3,256 +0.01(+0.03%)
Jul 18, 2012 34.39 34.39 33.88 33.88 1,298 -0.71(-2.05%)
Jul 17, 2012 34.60 34.78 34.50 34.59 1,581 +0.18(+0.52%)
Jul 16, 2012 34.72 34.97 34.35 34.41 875 -0.23(-0.66%)
Jul 13, 2012 34.54 34.64 34.54 34.64 338 +0.43(+1.27%)
Jul 12, 2012 34.06 34.66 34.06 34.20 1,784 -0.47(-1.35%)
Jul 11, 2012 35.18 35.18 34.67 34.67 1,581 -0.27(-0.76%)
Jul 10, 2012 35.37 35.46 34.94 34.94 9,779 -0.31(-0.88%)
Jul 09, 2012 35.19 35.25 34.81 35.25 3,501 +0.24(+0.68%)
Jul 06, 2012 34.90 35.11 34.54 35.01 1,357 -0.22(-0.63%)
Jul 05, 2012 35.15 35.23 33.97 35.23 4,086 +0.10(+0.28%)
Jul 03, 2012 34.97 35.13 34.88 35.13 564 +0.56(+1.61%)
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.