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, 2014 38.34 38.46 38.06 38.06 3,195 -0.25(-0.66%)
Apr 29, 2014 37.54 38.44 37.54 38.31 5,009 +0.81(+2.16%)
Apr 28, 2014 37.47 37.79 37.26 37.50 9,564 +1.12(+3.07%)
Apr 25, 2014 37.39 37.44 36.39 36.39 16,146 -1.55(-4.10%)
Apr 24, 2014 37.44 38.13 37.21 37.94 3,853 +0.63(+1.68%)
Apr 23, 2014 37.29 37.49 37.12 37.31 2,743 +0.14(+0.37%)
Apr 22, 2014 38.13 38.13 37.04 37.18 2,697 +0.05(+0.15%)
Apr 21, 2014 37.12 37.12 37.12 37.12 1,373 +0.00(+0.00%)
Apr 17, 2014 36.61 37.12 37.12 37.12 7,482 -0.09(-0.24%)
Apr 16, 2014 38.19 38.19 37.21 37.21 5,837 -1.15(-3.01%)
Apr 15, 2014 38.93 39.05 37.74 38.37 9,989 -0.71(-1.81%)
Apr 14, 2014 38.25 39.53 38.25 39.08 12,529 +0.45(+1.18%)
Apr 11, 2014 37.20 38.62 37.20 38.62 13,171 +0.45(+1.19%)
Apr 10, 2014 37.61 38.17 37.61 38.17 37,925 +0.51(+1.35%)
Apr 09, 2014 36.67 37.66 36.67 37.66 2,700 +0.52(+1.39%)
Apr 08, 2014 36.27 37.14 36.16 37.14 7,938 +0.97(+2.69%)
Apr 07, 2014 36.13 36.32 36.12 36.17 1,105 -0.14(-0.38%)
Apr 04, 2014 36.40 36.58 36.30 36.30 4,512 +0.44(+1.22%)
Apr 03, 2014 35.84 36.20 35.84 35.87 1,357 -0.25(-0.70%)
Apr 02, 2014 36.03 36.35 36.03 36.12 946 -0.26(-0.72%)
Apr 01, 2014 36.36 37.24 35.99 36.39 7,805 +0.03(+0.08%)
Mar 31, 2014 37.18 37.20 36.36 36.36 3,609 -0.81(-2.18%)
Mar 28, 2014 37.17 37.35 37.15 37.17 6,674 +0.39(+1.06%)
Mar 27, 2014 36.26 36.78 35.94 36.78 8,129 +0.52(+1.43%)
Mar 26, 2014 35.99 36.26 35.20 36.26 7,196 +0.45(+1.24%)
Mar 25, 2014 35.81 35.81 35.81 35.81 168 -0.03(-0.08%)
Mar 24, 2014 34.65 36.03 34.65 35.84 3,640 +1.05(+3.03%)
Mar 21, 2014 36.40 36.40 34.79 34.79 5,306 -1.47(-4.04%)
Mar 20, 2014 35.04 36.30 35.04 36.25 16,074 +0.72(+2.01%)
Mar 19, 2014 35.02 35.75 35.02 35.54 4,606 +0.85(+2.46%)
Mar 18, 2014 34.73 35.24 34.60 34.68 2,549 +0.30(+0.87%)
Mar 17, 2014 33.88 34.38 33.78 34.38 1,791 +0.76(+2.26%)
Mar 14, 2014 33.09 34.15 33.08 33.62 8,210 +0.22(+0.65%)
Mar 13, 2014 33.53 33.57 33.38 33.41 1,065 -1.02(-2.95%)
Mar 12, 2014 34.32 34.42 34.32 34.42 260 -0.12(-0.35%)
Mar 11, 2014 34.54 34.54 34.54 34.54 398 +0.17(+0.51%)
Mar 10, 2014 34.89 34.89 33.62 34.37 6,569 -0.33(-0.94%)
Mar 07, 2014 35.20 35.93 34.42 34.69 25,088 -1.16(-3.23%)
Mar 06, 2014 35.35 35.85 35.14 35.85 12,004 +0.73(+2.09%)
Mar 05, 2014 35.26 35.26 34.74 35.12 24,773 +0.24(+0.68%)
Mar 04, 2014 35.16 35.16 34.75 34.88 2,200 +0.00(+0.00%)
Mar 03, 2014 35.36 35.36 34.53 34.88 5,166 -1.08(-3.00%)
Feb 28, 2014 34.84 36.18 34.28 35.96 8,208 +1.11(+3.20%)
Feb 27, 2014 34.90 35.48 34.71 34.85 24,029 -0.32(-0.90%)
Feb 26, 2014 35.04 35.26 35.04 35.16 10,745 +0.59(+1.70%)
Feb 25, 2014 35.23 35.23 33.90 34.58 8,550 -0.27(-0.78%)
Feb 24, 2014 36.15 36.15 34.81 34.85 3,739 -0.52(-1.46%)
Feb 21, 2014 34.77 35.39 34.53 35.36 2,011 +1.54(+4.56%)
Feb 20, 2014 34.26 34.26 33.67 33.82 2,873 -0.25(-0.74%)
Feb 19, 2014 34.66 34.66 33.98 34.08 2,570 -1.02(-2.89%)
Feb 18, 2014 34.99 35.09 34.12 35.09 13,155 +0.07(+0.21%)
Feb 14, 2014 35.71 35.02 35.02 35.02 4,413 -0.04(-0.10%)
Feb 13, 2014 35.16 35.16 34.55 35.06 1,496 -0.65(-1.83%)
Feb 12, 2014 36.25 36.25 35.35 35.71 3,526 -0.56(-1.55%)
Feb 11, 2014 36.28 37.48 36.27 36.27 11,908 +0.43(+1.19%)
Feb 10, 2014 35.98 36.70 35.81 35.84 3,336 -0.50(-1.37%)
Feb 07, 2014 34.93 36.71 34.80 36.34 7,772 +1.73(+5.00%)
Feb 06, 2014 33.75 34.61 33.75 34.61 2,772 +1.08(+3.22%)
Feb 05, 2014 32.67 33.96 32.67 33.53 6,166 +0.71(+2.15%)
Feb 04, 2014 31.91 33.57 30.82 32.83 13,688 +0.43(+1.31%)
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.