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, 2010 36.12 36.53 36.12 36.26 3,012 +0.14(+0.39%)
Apr 29, 2010 35.49 36.12 35.20 36.12 20,956 +0.33(+0.93%)
Apr 28, 2010 35.88 36.32 35.41 35.78 1,197 -0.34(-0.95%)
Apr 27, 2010 35.67 36.13 35.29 36.12 1,858 -0.12(-0.32%)
Apr 26, 2010 36.49 36.89 35.87 36.24 112,117 -0.26(-0.71%)
Apr 23, 2010 37.07 37.07 36.50 36.50 239 +0.53(+1.46%)
Apr 22, 2010 36.41 36.48 35.97 35.97 2,754 -0.43(-1.19%)
Apr 21, 2010 36.58 36.65 36.41 36.41 658 -0.17(-0.46%)
Apr 20, 2010 36.53 36.83 36.07 36.58 3,592 -0.06(-0.16%)
Apr 19, 2010 36.34 37.11 36.17 36.63 13,424 -0.73(-1.94%)
Apr 16, 2010 37.88 37.92 36.91 37.36 3,233 -0.68(-1.78%)
Apr 15, 2010 38.41 38.41 37.74 38.04 14,636 -0.42(-1.09%)
Apr 14, 2010 37.48 38.45 37.48 38.45 2,275 +0.18(+0.48%)
Apr 13, 2010 39.08 39.08 37.83 38.27 24,919 -0.59(-1.53%)
Apr 12, 2010 39.67 39.67 38.86 38.86 21,026 -0.38(-0.98%)
Apr 09, 2010 38.84 39.39 38.83 39.25 838 +0.39(+1.01%)
Apr 08, 2010 38.86 38.86 38.83 38.86 958 -0.18(-0.47%)
Apr 07, 2010 39.28 39.71 38.60 39.04 6,047 +0.38(+0.98%)
Apr 06, 2010 38.25 38.92 37.95 38.66 3,472 +0.54(+1.42%)
Apr 05, 2010 38.52 38.64 38.12 38.12 5,999 -0.29(-0.76%)
Apr 01, 2010 37.58 38.41 38.41 38.41 7,664 +0.54(+1.43%)
Mar 31, 2010 37.49 38.15 36.87 37.87 6,706 +0.84(+2.28%)
Mar 30, 2010 36.37 37.14 36.30 37.03 4,550 +0.94(+2.59%)
Mar 29, 2010 36.12 36.34 35.86 36.09 5,149 -0.03(-0.07%)
Mar 26, 2010 36.68 36.70 36.12 36.12 3,532 -0.56(-1.53%)
Mar 25, 2010 36.95 37.16 36.56 36.68 3,472 -0.57(-1.52%)
Mar 24, 2010 36.68 37.29 36.68 37.24 2,059 +0.40(+1.09%)
Mar 23, 2010 36.87 37.02 36.79 36.84 3,712 -0.39(-1.05%)
Mar 22, 2010 36.51 37.24 36.25 37.23 4,928 +0.92(+2.55%)
Mar 19, 2010 37.46 37.46 36.31 36.31 2,208 -1.02(-2.75%)
Mar 18, 2010 38.12 38.12 37.00 37.33 10,740 -1.35(-3.49%)
Mar 17, 2010 38.33 38.68 38.13 38.68 1,440 +0.35(+0.91%)
Mar 16, 2010 39.25 39.38 38.33 38.33 8,280 -0.92(-2.34%)
Mar 15, 2010 39.20 39.62 39.08 39.25 35,749 +0.00(+0.00%)
Mar 12, 2010 39.41 39.60 39.25 39.25 1,560 -0.03(-0.09%)
Mar 11, 2010 39.21 39.41 38.96 39.28 3,584 +0.32(+0.83%)
Mar 10, 2010 39.18 39.18 38.83 38.96 11,280 -0.21(-0.53%)
Mar 09, 2010 40.36 41.12 39.16 39.16 31,820 -1.62(-3.98%)
Mar 08, 2010 38.58 40.83 38.53 40.79 44,162 +2.42(+6.30%)
Mar 05, 2010 37.52 38.75 37.46 38.37 22,974 +1.29(+3.48%)
Mar 04, 2010 36.25 37.86 36.21 37.08 12,720 +1.17(+3.25%)
Mar 03, 2010 35.06 36.66 34.58 35.91 38,126 +1.21(+3.48%)
Mar 02, 2010 37.50 37.50 34.61 34.71 41,348 -3.21(-8.46%)
Mar 01, 2010 37.58 41.33 36.40 37.91 40,612 -1.25(-3.19%)
Feb 26, 2010 37.04 39.83 36.96 39.16 22,226 +1.76(+4.70%)
Feb 25, 2010 37.71 37.73 37.21 37.41 2,640 -0.25(-0.66%)
Feb 24, 2010 37.36 37.97 37.36 37.66 6,960 -0.09(-0.24%)
Feb 23, 2010 38.61 38.78 37.71 37.75 4,920 -0.68(-1.78%)
Feb 22, 2010 38.64 38.71 38.41 38.43 720 -0.08(-0.22%)
Feb 19, 2010 38.59 40.33 37.79 38.51 14,882 -0.19(-0.50%)
Feb 18, 2010 38.56 39.22 38.46 38.71 4,320 +0.33(+0.87%)
Feb 17, 2010 37.69 38.58 37.69 38.37 1,560 +0.38(+0.99%)
Feb 16, 2010 38.00 38.55 37.72 38.00 2,666 +0.55(+1.46%)
Feb 12, 2010 37.54 37.45 37.45 37.45 600 +0.16(+0.44%)
Feb 11, 2010 36.77 37.41 36.77 37.29 1,080 +0.62(+1.70%)
Feb 10, 2010 36.18 37.14 36.18 36.66 2,897 +0.44(+1.22%)
Feb 09, 2010 35.58 36.22 34.64 36.22 15,061 +0.81(+2.28%)
Feb 08, 2010 36.62 36.62 35.41 35.41 951 -1.21(-3.30%)
Feb 05, 2010 36.67 37.12 36.62 36.62 3,960 +0.31(+0.85%)
Feb 04, 2010 38.06 38.06 36.31 36.31 5,113 -1.84(-4.83%)
Feb 03, 2010 39.16 39.16 38.15 38.15 2,407 -0.88(-2.27%)
Feb 02, 2010 39.32 39.32 38.96 39.04 3,840 -0.33(-0.85%)
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.