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, 2010 40.66 40.66 40.54 40.54 1,468 -0.62(-1.49%)
Sep 29, 2010 41.16 41.16 41.16 41.16 117 +0.43(+1.06%)
Sep 28, 2010 40.98 41.22 40.38 40.72 3,860 -0.42(-1.01%)
Sep 27, 2010 41.57 41.57 41.10 41.14 2,475 +0.14(+0.33%)
Sep 24, 2010 40.68 41.13 40.68 41.00 601 +0.35(+0.87%)
Sep 23, 2010 40.94 40.94 40.21 40.65 1,302 -0.28(-0.69%)
Sep 22, 2010 40.94 41.10 40.51 40.94 5,801 -0.07(-0.18%)
Sep 21, 2010 41.19 41.19 40.31 41.01 1,968 +0.40(+0.98%)
Sep 20, 2010 40.87 40.87 40.15 40.61 5,056 +1.26(+3.20%)
Sep 17, 2010 39.35 40.15 38.49 39.35 29,812 -1.42(-3.48%)
Sep 15, 2010 39.91 40.77 39.91 40.77 590 +0.23(+0.57%)
Sep 14, 2010 40.84 41.26 40.53 40.53 2,550 -0.76(-1.84%)
Sep 13, 2010 41.73 41.89 41.25 41.30 2,508 +0.09(+0.23%)
Sep 10, 2010 40.96 41.74 40.83 41.20 3,325 +0.93(+2.31%)
Sep 09, 2010 40.98 41.45 40.20 40.27 3,367 -0.87(-2.12%)
Sep 08, 2010 41.29 41.92 40.65 41.14 10,616 +0.25(+0.60%)
Sep 07, 2010 40.62 41.66 40.59 40.90 2,245 +0.87(+2.18%)
Sep 03, 2010 39.94 40.73 39.80 40.03 1,583 +0.03(+0.07%)
Sep 02, 2010 39.79 40.45 39.73 40.00 1,774 +0.03(+0.07%)
Sep 01, 2010 39.98 40.17 39.90 39.97 6,440 +0.07(+0.17%)
Aug 31, 2010 39.38 40.19 39.17 39.90 2,665 +0.21(+0.53%)
Aug 30, 2010 40.09 40.09 39.69 39.69 1,772 -0.47(-1.18%)
Aug 27, 2010 40.16 40.17 39.36 40.16 1,668 +0.81(+2.06%)
Aug 26, 2010 36.73 39.35 36.73 39.35 6,972 -0.42(-1.06%)
Aug 25, 2010 39.77 39.77 39.77 39.77 118 -0.34(-0.84%)
Aug 24, 2010 39.57 40.11 39.38 40.11 1,834 +0.68(+1.72%)
Aug 23, 2010 40.28 40.28 39.43 39.43 709 -0.16(-0.41%)
Aug 20, 2010 40.62 40.62 39.23 39.59 3,545 -1.32(-3.23%)
Aug 19, 2010 41.36 41.85 40.70 40.92 4,183 -0.21(-0.51%)
Aug 18, 2010 41.15 41.15 41.13 41.13 472 -0.13(-0.31%)
Aug 17, 2010 41.72 42.46 41.25 41.25 6,365 +0.25(+0.62%)
Aug 16, 2010 40.63 41.00 40.28 41.00 1,148 +0.47(+1.17%)
Aug 13, 2010 40.53 40.81 39.98 40.53 38,126 -0.02(-0.04%)
Aug 12, 2010 40.70 40.70 40.54 40.54 945 -0.69(-1.66%)
Aug 11, 2010 41.62 41.62 41.23 41.23 1,324 -0.28(-0.67%)
Aug 10, 2010 42.31 42.40 41.46 41.51 10,909 -0.76(-1.80%)
Aug 09, 2010 42.31 42.40 41.87 42.27 5,874 -0.25(-0.60%)
Aug 06, 2010 42.52 42.55 41.42 42.52 8,810 -0.03(-0.06%)
Aug 05, 2010 41.86 42.55 41.64 42.55 3,655 +0.96(+2.30%)
Aug 04, 2010 41.47 41.59 41.25 41.59 1,787 -0.02(-0.04%)
Aug 03, 2010 42.14 42.61 41.31 41.61 3,575 -0.15(-0.36%)
Aug 02, 2010 41.25 42.40 41.25 41.76 3,528 +1.52(+3.79%)
Jul 30, 2010 40.24 40.50 39.59 40.24 2,090 +0.08(+0.21%)
Jul 29, 2010 40.11 40.15 39.64 40.15 1,964 +0.49(+1.24%)
Jul 28, 2010 40.22 40.69 39.14 39.66 3,137 -0.76(-1.88%)
Jul 27, 2010 39.69 40.62 39.69 40.42 1,676 +0.95(+2.40%)
Jul 26, 2010 38.42 39.86 38.42 39.48 11,962 +1.40(+3.67%)
Jul 23, 2010 39.35 39.35 37.17 38.08 6,853 -1.32(-3.35%)
Jul 22, 2010 38.97 39.43 38.97 39.40 490 +0.26(+0.67%)
Jul 21, 2010 37.87 39.14 37.86 39.14 5,908 +1.40(+3.72%)
Jul 20, 2010 37.74 37.74 37.73 37.73 236 -0.14(-0.36%)
Jul 19, 2010 37.20 37.87 37.20 37.87 6,695 +0.80(+2.17%)
Jul 16, 2010 37.06 37.09 37.06 37.06 826 +0.19(+0.53%)
Jul 15, 2010 36.61 37.54 36.60 36.87 3,956 +0.65(+1.80%)
Jul 14, 2010 35.63 36.56 35.63 36.22 1,471 -0.08(-0.23%)
Jul 13, 2010 36.64 37.11 36.24 36.30 1,964 +0.12(+0.33%)
Jul 12, 2010 36.19 36.19 36.02 36.18 590 +0.28(+0.78%)
Jul 09, 2010 35.91 36.58 35.91 35.91 295 -0.31(-0.86%)
Jul 08, 2010 36.84 37.29 35.91 36.22 7,769 -0.08(-0.23%)
Jul 07, 2010 35.88 36.90 35.29 36.30 5,939 +0.68(+1.90%)
Jul 06, 2010 35.86 35.96 35.63 35.63 1,166 +0.24(+0.67%)
Jul 02, 2010 35.39 35.39 34.74 35.39 756 +0.48(+1.38%)
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.