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, 2012 36.09 36.55 35.86 36.55 8,775 +0.13(+0.36%)
Apr 27, 2012 35.90 36.53 35.90 36.42 1,335 +0.56(+1.55%)
Apr 26, 2012 35.81 36.12 35.81 35.86 10,954 -0.35(-0.96%)
Apr 25, 2012 36.09 36.33 35.65 36.21 6,978 +0.18(+0.51%)
Apr 24, 2012 37.16 37.16 35.64 36.02 4,644 -1.21(-3.25%)
Apr 23, 2012 36.29 37.71 35.28 37.23 27,346 -0.33(-0.88%)
Apr 20, 2012 37.29 37.56 37.28 37.56 815 +0.58(+1.58%)
Apr 19, 2012 36.03 36.98 36.03 36.98 2,906 +1.34(+3.76%)
Apr 18, 2012 36.58 36.60 35.55 35.64 15,703 -1.12(-3.05%)
Apr 17, 2012 37.03 37.17 36.67 36.76 5,095 +0.15(+0.40%)
Apr 16, 2012 38.21 38.21 36.62 36.62 23,261 -1.77(-4.60%)
Apr 13, 2012 38.27 38.38 37.43 38.38 9,477 +0.10(+0.27%)
Apr 12, 2012 38.10 38.84 37.93 38.28 2,297 +0.28(+0.73%)
Apr 11, 2012 38.63 38.63 37.86 38.00 1,593 -0.03(-0.09%)
Apr 10, 2012 38.86 38.86 37.56 38.03 3,564 -0.98(-2.52%)
Apr 09, 2012 39.51 39.80 39.02 39.02 1,312 -0.55(-1.39%)
Apr 05, 2012 39.60 39.60 39.57 39.57 229 -0.34(-0.85%)
Apr 04, 2012 40.04 40.21 39.54 39.91 3,295 -0.96(-2.34%)
Apr 03, 2012 40.90 40.92 40.59 40.86 1,769 +0.34(+0.84%)
Apr 02, 2012 39.61 41.31 39.60 40.52 4,354 +0.52(+1.31%)
Mar 30, 2012 39.53 40.00 39.04 40.00 2,918 +0.75(+1.91%)
Mar 29, 2012 39.37 39.76 38.90 39.25 7,626 -0.95(-2.36%)
Mar 28, 2012 40.58 40.61 39.81 40.20 1,616 -0.76(-1.85%)
Mar 27, 2012 40.21 40.96 40.21 40.96 873 +0.38(+0.94%)
Mar 26, 2012 40.08 40.99 39.75 40.58 10,385 +1.21(+3.07%)
Mar 23, 2012 40.47 40.47 39.37 39.37 2,524 -1.15(-2.84%)
Mar 22, 2012 40.62 40.85 40.17 40.51 2,260 -0.37(-0.89%)
Mar 21, 2012 40.84 41.22 40.84 40.88 631 -0.03(-0.08%)
Mar 20, 2012 40.73 40.91 40.34 40.91 2,995 -0.19(-0.46%)
Mar 19, 2012 40.01 41.10 39.62 41.10 5,084 +1.09(+2.73%)
Mar 16, 2012 40.37 40.37 39.40 40.01 1,942 -0.09(-0.22%)
Mar 15, 2012 39.55 40.10 39.33 40.10 1,757 +0.16(+0.39%)
Mar 14, 2012 39.54 39.94 39.44 39.94 898 +0.14(+0.35%)
Mar 13, 2012 40.00 40.00 39.40 39.80 1,543 -0.33(-0.82%)
Mar 12, 2012 39.17 40.13 38.73 40.13 1,923 +0.60(+1.52%)
Mar 09, 2012 39.06 39.61 39.06 39.53 2,879 +0.43(+1.09%)
Mar 08, 2012 38.52 39.28 38.52 39.11 1,837 +0.17(+0.45%)
Mar 07, 2012 38.59 39.06 38.58 38.93 3,617 +0.74(+1.93%)
Mar 06, 2012 37.54 38.44 37.54 38.19 1,578 -0.81(-2.07%)
Mar 05, 2012 39.02 39.02 38.59 39.00 2,615 -0.41(-1.04%)
Mar 02, 2012 39.41 39.41 39.41 39.41 322 +0.35(+0.89%)
Mar 01, 2012 38.46 39.06 38.46 39.06 1,267 +1.00(+2.62%)
Feb 29, 2012 38.64 39.19 37.96 38.06 7,416 -0.74(-1.90%)
Feb 28, 2012 38.90 39.06 38.80 38.80 850 +0.30(+0.77%)
Feb 27, 2012 38.55 38.85 38.51 38.51 1,132 +0.06(+0.16%)
Feb 24, 2012 38.59 39.06 38.45 38.45 1,151 +0.23(+0.61%)
Feb 23, 2012 37.81 38.59 37.81 38.21 3,271 +0.88(+2.35%)
Feb 22, 2012 39.52 39.52 37.34 37.34 5,230 -2.18(-5.52%)
Feb 17, 2012 38.48 39.52 39.52 39.52 4,953 +1.07(+2.79%)
Feb 16, 2012 39.45 39.62 38.45 38.45 2,354 -0.86(-2.19%)
Feb 15, 2012 39.93 39.93 39.15 39.31 1,497 -0.23(-0.59%)
Feb 14, 2012 39.89 39.89 39.50 39.54 18,494 -0.81(-2.01%)
Feb 10, 2012 40.28 40.35 40.35 40.35 2,534 +0.07(+0.18%)
Feb 09, 2012 40.19 40.28 40.18 40.28 4,338 +0.09(+0.23%)
Feb 08, 2012 39.80 40.19 39.38 40.19 3,318 -0.00(-0.01%)
Feb 07, 2012 40.13 40.54 39.91 40.19 1,286 +0.43(+1.09%)
Feb 06, 2012 39.48 39.76 38.87 39.76 1,475 +0.43(+1.09%)
Feb 03, 2012 39.06 40.22 38.11 39.33 5,506 +0.26(+0.67%)
Feb 02, 2012 38.59 39.10 38.59 39.07 2,826 +0.78(+2.05%)
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.