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 (%)
Oct 31, 2003 40.32 40.32 40.11 40.11 2,646 -0.62(-1.53%)
Oct 30, 2003 40.73 40.73 40.73 40.73 1,924 +0.00(+0.00%)
Oct 29, 2003 40.50 40.73 40.50 40.73 4,450 +0.29(+0.72%)
Oct 28, 2003 40.44 40.44 40.44 40.44 842 -0.17(-0.41%)
Oct 27, 2003 40.48 40.70 40.24 40.61 10,104 -0.04(-0.10%)
Oct 24, 2003 39.90 40.69 39.90 40.65 5,413 +0.50(+1.24%)
Oct 23, 2003 41.19 41.19 40.15 40.15 12,029 -0.98(-2.38%)
Oct 22, 2003 40.73 41.51 40.73 41.13 9,142 +0.52(+1.29%)
Oct 21, 2003 40.48 40.61 40.48 40.61 721 +0.37(+0.93%)
Oct 20, 2003 39.90 40.24 39.70 40.24 2,165 +0.58(+1.47%)
Oct 17, 2003 39.56 39.65 39.56 39.65 1,082 +0.66(+1.71%)
Oct 16, 2003 39.07 39.07 38.99 38.99 4,450 -0.33(-0.85%)
Oct 15, 2003 39.07 39.32 38.70 39.32 41,019 +0.04(+0.11%)
Oct 14, 2003 39.84 39.65 39.28 39.28 21,772 -0.57(-1.42%)
Oct 13, 2003 39.82 40.53 39.82 39.84 26,464 +0.23(+0.59%)
Oct 10, 2003 38.74 39.49 38.74 39.61 4,811 +1.04(+2.69%)
Oct 09, 2003 38.57 38.86 38.24 38.57 14,314 +0.50(+1.31%)
Oct 08, 2003 36.92 37.13 36.92 38.07 25,982 +1.16(+3.13%)
Oct 07, 2003 37.95 37.95 37.24 36.92 22,494 -1.07(-2.82%)
Oct 06, 2003 37.99 37.99 37.99 37.99 0 +0.00(+0.00%)
Oct 03, 2003 37.99 37.99 37.99 37.99 0 +0.00(+0.00%)
Oct 02, 2003 37.99 37.99 37.99 37.99 120 -0.04(-0.11%)
Oct 01, 2003 38.03 38.03 38.03 38.03 240 -0.04(-0.11%)
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%)
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.