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, 2011 39.27 39.84 39.12 39.29 3,419 -0.64(-1.60%)
Jan 28, 2011 40.37 40.37 39.28 39.93 1,763 -0.50(-1.24%)
Jan 27, 2011 41.02 41.21 40.35 40.43 4,233 +0.08(+0.19%)
Jan 26, 2011 40.23 40.82 40.06 40.35 5,451 -0.04(-0.11%)
Jan 25, 2011 40.43 40.53 40.10 40.40 4,404 -0.08(-0.21%)
Jan 24, 2011 39.97 40.48 39.97 40.48 2,308 +0.11(+0.27%)
Jan 21, 2011 39.38 40.37 39.38 40.37 823 -0.28(-0.69%)
Jan 20, 2011 40.52 41.74 39.45 40.65 4,459 +0.26(+0.63%)
Jan 19, 2011 41.25 41.25 40.40 40.40 3,086 -0.11(-0.27%)
Jan 18, 2011 39.97 40.51 39.94 40.51 6,149 +0.09(+0.23%)
Jan 14, 2011 40.62 40.62 40.28 40.41 1,679 -0.03(-0.08%)
Jan 13, 2011 40.43 40.66 40.41 40.45 2,586 +0.41(+1.02%)
Jan 12, 2011 39.16 40.04 39.16 40.04 2,776 +1.04(+2.66%)
Jan 11, 2011 38.86 39.45 38.76 39.00 2,822 -0.03(-0.07%)
Jan 10, 2011 39.21 39.21 38.86 39.03 1,175 -0.01(-0.02%)
Jan 07, 2011 39.63 39.78 38.87 39.04 4,350 -0.52(-1.31%)
Jan 06, 2011 38.78 39.55 38.78 39.55 4,673 -0.23(-0.58%)
Jan 05, 2011 40.29 40.29 39.78 39.78 1,586 -0.53(-1.31%)
Jan 04, 2011 40.74 40.82 40.31 40.31 4,819 -0.98(-2.37%)
Jan 03, 2011 41.26 41.29 40.80 41.29 2,097 +0.47(+1.15%)
Dec 31, 2010 41.20 41.30 40.54 40.82 2,281 -0.08(-0.19%)
Dec 30, 2010 41.53 41.53 40.90 40.90 1,528 -0.26(-0.64%)
Dec 29, 2010 41.50 41.50 41.15 41.16 3,057 -0.09(-0.21%)
Dec 28, 2010 40.86 41.37 40.82 41.25 1,293 +0.72(+1.78%)
Dec 27, 2010 41.25 41.25 40.52 40.52 2,522 -1.02(-2.46%)
Dec 23, 2010 42.09 42.09 41.54 41.54 3,127 -1.01(-2.38%)
Dec 22, 2010 42.52 42.56 41.20 42.56 3,832 +0.54(+1.27%)
Dec 21, 2010 42.11 42.11 42.02 42.02 587 -0.09(-0.22%)
Dec 20, 2010 42.35 42.35 42.07 42.11 1,113 -0.31(-0.72%)
Dec 17, 2010 42.50 42.59 42.25 42.42 1,112 +0.17(+0.40%)
Dec 16, 2010 41.58 42.42 41.58 42.25 1,430 +0.13(+0.30%)
Dec 15, 2010 42.39 42.42 42.00 42.12 4,745 +0.13(+0.30%)
Dec 14, 2010 41.60 42.00 41.60 42.00 1,414 +0.36(+0.88%)
Dec 13, 2010 41.63 41.63 41.63 41.63 328 +0.45(+1.09%)
Dec 10, 2010 42.42 42.42 41.18 41.18 3,889 -0.64(-1.54%)
Dec 09, 2010 42.14 42.15 41.77 41.83 2,452 +0.25(+0.61%)
Dec 07, 2010 42.42 41.57 41.57 41.57 2,003 -0.85(-2.00%)
Dec 06, 2010 40.72 42.42 40.72 42.42 3,246 +1.20(+2.92%)
Dec 03, 2010 40.55 41.22 40.55 41.22 1,650 +0.84(+2.08%)
Dec 02, 2010 42.01 42.01 40.38 40.38 12,397 -1.97(-4.65%)
Dec 01, 2010 41.16 42.34 40.25 42.34 7,894 +1.26(+3.08%)
Nov 30, 2010 41.66 41.66 40.68 41.08 8,569 -0.49(-1.18%)
Nov 29, 2010 42.00 42.00 41.57 41.57 766 -0.09(-0.22%)
Nov 26, 2010 42.04 42.04 41.57 41.66 2,239 -0.33(-0.79%)
Nov 24, 2010 42.11 42.00 42.00 42.00 353 +0.01(+0.02%)
Nov 23, 2010 42.00 42.00 41.99 41.99 834 -0.43(-1.02%)
Nov 22, 2010 42.63 42.63 42.42 42.42 445 +0.39(+0.94%)
Nov 19, 2010 41.91 42.38 41.91 42.03 6,815 -0.27(-0.63%)
Nov 18, 2010 42.27 42.86 41.89 42.29 7,970 +0.72(+1.73%)
Nov 17, 2010 41.52 42.25 41.44 41.57 5,433 +0.91(+2.23%)
Nov 16, 2010 42.32 42.32 40.66 40.66 1,471 -1.71(-4.02%)
Nov 15, 2010 42.84 42.84 42.29 42.37 5,121 +0.15(+0.36%)
Nov 12, 2010 41.58 42.22 41.58 42.22 1,532 +0.22(+0.53%)
Nov 11, 2010 41.81 42.00 41.37 42.00 3,064 +0.02(+0.04%)
Nov 10, 2010 41.74 42.12 41.30 41.98 1,092 -0.02(-0.04%)
Nov 09, 2010 41.74 42.18 41.33 42.00 2,338 +0.68(+1.64%)
Nov 08, 2010 40.89 41.36 40.89 41.32 1,006 +0.49(+1.21%)
Nov 05, 2010 42.21 42.42 40.82 40.82 4,429 -1.47(-3.47%)
Nov 04, 2010 41.38 42.29 41.22 42.29 3,797 +1.37(+3.36%)
Nov 03, 2010 41.59 41.59 40.73 40.92 5,632 -0.26(-0.64%)
Nov 02, 2010 42.08 42.10 41.17 41.18 2,271 -0.39(-0.94%)
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.