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 (%)
May 24, 2011 43.05 43.14 43.05 43.14 1,147 +0.03(+0.08%)
May 23, 2011 42.52 43.11 42.52 43.11 695 +0.00(+0.00%)
May 20, 2011 43.66 43.66 42.82 43.11 3,551 -0.90(-2.04%)
May 19, 2011 42.99 44.00 42.99 44.00 3,464 +1.23(+2.88%)
May 18, 2011 42.45 43.05 42.45 42.77 1,043 +0.90(+2.14%)
May 17, 2011 42.34 42.81 41.63 41.87 14,835 -0.24(-0.57%)
May 16, 2011 43.18 43.18 42.11 42.11 6,893 -0.41(-0.97%)
May 13, 2011 42.69 42.69 42.53 42.53 1,738 +0.14(+0.34%)
May 12, 2011 42.35 42.38 42.34 42.38 1,232 +0.60(+1.43%)
May 11, 2011 43.07 43.07 41.79 41.79 3,610 -0.64(-1.51%)
May 10, 2011 41.54 42.64 41.36 42.43 5,599 +1.05(+2.53%)
May 09, 2011 40.52 41.45 40.52 41.38 8,976 -0.21(-0.51%)
May 06, 2011 40.93 41.95 40.93 41.59 5,207 +1.00(+2.46%)
May 05, 2011 42.03 42.03 40.59 40.59 7,902 -1.45(-3.45%)
May 04, 2011 41.96 42.61 41.96 42.04 3,986 +0.17(+0.41%)
May 03, 2011 43.15 43.15 41.62 41.87 5,394 -1.19(-2.77%)
May 02, 2011 43.07 43.07 43.07 43.07 8,059 +0.43(+1.00%)
Apr 29, 2011 42.49 43.00 42.49 42.64 5,042 +0.49(+1.17%)
Apr 28, 2011 42.73 42.90 42.15 42.15 2,814 -0.45(-1.06%)
Apr 27, 2011 42.50 42.60 42.49 42.60 1,758 -0.25(-0.58%)
Apr 26, 2011 42.68 42.84 42.37 42.84 5,612 +0.25(+0.58%)
Apr 25, 2011 41.84 42.60 41.23 42.60 6,625 -0.77(-1.77%)
Apr 21, 2011 42.32 43.36 42.32 43.36 2,697 +1.36(+3.24%)
Apr 20, 2011 43.07 43.07 41.88 42.00 3,166 -0.47(-1.10%)
Apr 19, 2011 42.64 42.64 41.95 42.47 1,901 +1.04(+2.51%)
Apr 18, 2011 42.63 42.63 41.43 41.43 2,421 -1.69(-3.92%)
Apr 15, 2011 44.00 45.03 41.81 43.12 17,748 -0.93(-2.11%)
Apr 14, 2011 42.14 44.05 41.86 44.05 7,639 +1.66(+3.92%)
Apr 13, 2011 42.17 42.47 42.17 42.38 1,893 +0.56(+1.35%)
Apr 12, 2011 42.52 42.52 41.82 41.82 1,789 -0.03(-0.08%)
Apr 11, 2011 42.59 42.59 41.68 41.86 1,876 -1.08(-2.52%)
Apr 08, 2011 41.40 42.94 41.12 42.94 8,302 +1.55(+3.75%)
Apr 07, 2011 41.10 41.45 40.41 41.39 2,521 +0.46(+1.13%)
Apr 06, 2011 40.68 41.19 40.59 40.93 2,517 +0.42(+1.03%)
Apr 05, 2011 40.97 40.98 40.08 40.51 6,801 -0.81(-1.96%)
Apr 04, 2011 40.50 41.33 40.50 41.32 3,166 +0.55(+1.36%)
Apr 01, 2011 39.71 40.76 39.71 40.76 6,037 +0.70(+1.75%)
Mar 31, 2011 39.25 40.09 38.90 40.06 4,010 -0.02(-0.04%)
Mar 30, 2011 38.38 40.08 38.38 40.08 7,697 +1.54(+4.01%)
Mar 29, 2011 38.94 38.94 38.24 38.54 1,445 -0.69(-1.76%)
Mar 28, 2011 39.74 39.74 38.93 39.23 4,632 -0.51(-1.29%)
Mar 25, 2011 39.57 39.74 39.27 39.74 2,229 +0.32(+0.82%)
Mar 24, 2011 39.48 39.91 39.26 39.42 4,690 -0.03(-0.06%)
Mar 23, 2011 39.05 40.51 38.77 39.44 7,035 +0.28(+0.71%)
Mar 22, 2011 37.38 39.16 37.38 39.16 6,531 +1.63(+4.35%)
Mar 21, 2011 36.83 37.78 36.78 37.53 6,246 +1.67(+4.65%)
Mar 18, 2011 36.54 36.87 35.76 35.86 6,903 -0.41(-1.13%)
Mar 17, 2011 36.70 36.70 36.27 36.27 1,175 +0.11(+0.31%)
Mar 16, 2011 37.46 37.82 36.16 36.16 8,127 -1.64(-4.34%)
Mar 15, 2011 36.94 37.80 36.73 37.80 3,742 +0.93(+2.51%)
Mar 14, 2011 37.85 37.85 36.22 36.88 4,066 +0.26(+0.70%)
Mar 11, 2011 36.99 37.51 36.62 36.62 3,989 -0.72(-1.94%)
Mar 10, 2011 36.99 37.34 36.99 37.34 470 +0.31(+0.85%)
Mar 09, 2011 38.31 38.31 37.03 37.03 4,788 -1.24(-3.24%)
Mar 08, 2011 38.70 38.70 38.27 38.27 3,825 -0.14(-0.35%)
Mar 07, 2011 40.37 40.37 37.63 38.41 9,650 -1.99(-4.93%)
Mar 04, 2011 39.80 40.78 39.61 40.40 7,701 +1.06(+2.70%)
Mar 03, 2011 39.97 40.38 39.33 39.33 10,930 +1.57(+4.17%)
Mar 02, 2011 36.31 38.24 35.76 37.76 6,306 +1.83(+5.09%)
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.