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 (%)
Jan 31, 2008 32.17 32.17 30.76 30.76 9,984 -1.41(-4.39%)
Jan 30, 2008 32.09 32.63 32.09 32.17 2,646 -0.05(-0.15%)
Jan 29, 2008 32.09 32.50 32.09 32.22 481 +0.01(+0.03%)
Jan 28, 2008 31.68 32.21 31.39 32.21 1,924 -0.59(-1.80%)
Jan 25, 2008 30.33 32.80 30.33 32.80 9,863 +3.29(+11.15%)
Jan 24, 2008 28.47 30.48 28.47 29.51 2,044 +1.65(+5.91%)
Jan 23, 2008 28.46 28.46 27.86 27.87 3,969 -0.80(-2.78%)
Jan 22, 2008 28.84 31.96 28.50 28.66 18,645 -0.17(-0.61%)
Jan 21, 2008 29.58 29.81 28.84 28.84 0 +0.00(+0.00%)
Jan 18, 2008 29.58 29.81 28.84 28.84 7,939 -0.80(-2.69%)
Jan 17, 2008 29.30 29.99 29.30 29.64 3,849 +2.45(+9.02%)
Jan 16, 2008 30.68 30.68 27.18 27.18 5,894 -3.68(-11.93%)
Jan 15, 2008 31.46 31.46 30.87 30.87 2,405 -1.60(-4.94%)
Jan 14, 2008 32.64 32.64 31.77 32.47 1,082 -0.15(-0.46%)
Jan 11, 2008 32.45 32.71 32.43 32.62 4,330 +0.23(+0.72%)
Jan 10, 2008 31.79 32.39 31.79 32.39 23,697 +1.10(+3.51%)
Jan 09, 2008 32.06 32.65 31.21 31.29 20,930 -1.13(-3.49%)
Jan 08, 2008 32.99 33.01 32.42 32.42 1,082 +0.00(+0.00%)
Jan 07, 2008 31.52 32.84 31.52 32.42 3,368 +0.17(+0.54%)
Jan 04, 2008 32.07 32.92 32.07 32.25 11,066 -0.47(-1.42%)
Jan 03, 2008 33.93 34.11 32.71 32.71 6,616 -1.47(-4.30%)
Jan 02, 2008 36.04 36.04 34.18 34.18 2,044 -1.13(-3.20%)
Jan 01, 2008 35.31 35.31 35.31 35.31 0 +0.00(+0.00%)
Dec 31, 2007 35.31 35.31 35.31 35.31 120 -0.08(-0.23%)
Dec 28, 2007 35.40 35.40 35.40 35.40 120 +0.28(+0.81%)
Dec 27, 2007 35.38 35.38 35.11 35.11 2,285 -0.27(-0.75%)
Dec 26, 2007 35.75 36.03 35.33 35.38 3,127 +0.12(+0.33%)
Dec 24, 2007 35.06 35.26 34.90 35.26 721 +0.07(+0.19%)
Dec 21, 2007 34.39 35.54 34.39 35.20 9,262 +0.74(+2.15%)
Dec 20, 2007 33.10 34.49 33.10 34.46 12,750 +2.18(+6.75%)
Dec 19, 2007 34.08 34.08 31.62 32.28 7,097 -0.37(-1.12%)
Dec 18, 2007 32.63 32.65 31.61 32.65 6,375 +0.22(+0.69%)
Dec 17, 2007 32.01 32.82 31.64 32.42 2,285 -0.04(-0.13%)
Dec 14, 2007 33.24 34.50 31.60 32.46 55,454 -0.34(-1.04%)
Dec 13, 2007 33.67 33.94 32.63 32.80 6,856 -1.28(-3.76%)
Dec 12, 2007 36.30 36.33 34.08 34.08 17,201 -1.45(-4.07%)
Dec 11, 2007 36.05 36.26 35.53 35.53 14,434 -0.87(-2.40%)
Dec 10, 2007 36.33 36.70 36.16 36.40 6,736 +0.24(+0.67%)
Dec 07, 2007 35.95 37.17 35.90 36.16 9,142 +0.14(+0.39%)
Dec 06, 2007 35.56 36.56 35.49 36.02 30,313 +0.02(+0.07%)
Dec 05, 2007 36.99 36.99 35.41 36.00 2,646 +0.32(+0.89%)
Dec 04, 2007 36.61 36.61 34.37 35.68 35,967 -0.98(-2.68%)
Dec 03, 2007 35.67 36.81 35.67 36.66 2,285 +0.26(+0.71%)
Nov 30, 2007 38.24 38.24 35.97 36.40 3,488 -2.25(-5.83%)
Nov 29, 2007 39.07 39.07 37.41 38.66 7,217 -1.46(-3.65%)
Nov 28, 2007 37.62 40.32 37.62 40.12 4,089 +2.80(+7.51%)
Nov 27, 2007 35.84 37.40 35.84 37.32 9,142 +1.48(+4.13%)
Nov 26, 2007 37.41 37.41 35.77 35.84 6,616 -0.49(-1.35%)
Nov 23, 2007 36.33 36.33 36.33 36.33 0 +0.00(+0.00%)
Nov 21, 2007 36.58 36.58 34.50 36.33 24,659 -1.78(-4.67%)
Nov 20, 2007 38.24 38.26 37.69 38.11 17,803 -0.62(-1.59%)
Nov 19, 2007 39.56 39.62 38.72 38.72 73,498 -0.47(-1.21%)
Nov 16, 2007 39.54 39.77 39.07 39.20 34,523 -0.55(-1.38%)
Nov 15, 2007 39.58 39.75 39.17 39.75 12,510 +0.00(+0.00%)
Nov 14, 2007 39.69 40.58 39.69 39.75 3,368 +0.67(+1.72%)
Nov 13, 2007 39.07 39.35 39.07 39.07 3,247 +0.00(+0.00%)
Nov 12, 2007 39.33 39.33 38.91 39.07 13,232 -0.96(-2.41%)
Nov 09, 2007 40.32 40.94 39.45 40.04 74,003 -1.66(-3.99%)
Nov 08, 2007 41.86 41.87 41.52 41.70 962 -0.01(-0.02%)
Nov 07, 2007 40.24 42.33 40.24 41.71 360 +0.00(+0.00%)
Nov 06, 2007 42.54 42.54 41.28 41.71 4,450 +0.07(+0.16%)
Nov 05, 2007 0.0083 41.64 40.11 41.64 39,455 -0.84(-1.98%)
Nov 02, 2007 43.42 43.98 42.48 42.48 9,262 -0.45(-1.05%)
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.