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, 2013 35.64 35.86 35.45 35.63 9,407 +0.12(+0.35%)
Jan 30, 2013 35.42 35.50 35.42 35.50 785 +0.06(+0.18%)
Jan 29, 2013 35.57 35.57 35.37 35.44 785 -0.38(-1.07%)
Jan 28, 2013 35.64 35.83 35.42 35.82 2,306 +0.25(+0.70%)
Jan 25, 2013 36.27 36.27 35.57 35.57 3,873 -0.56(-1.55%)
Jan 24, 2013 36.20 36.20 36.01 36.13 1,517 -0.29(-0.81%)
Jan 23, 2013 36.08 36.43 35.89 36.43 733 +0.50(+1.39%)
Jan 22, 2013 35.55 35.93 34.75 35.93 3,207 +0.37(+1.03%)
Jan 18, 2013 35.57 35.57 35.56 35.56 561 +0.00(+0.00%)
Jan 17, 2013 35.37 36.01 35.37 35.56 2,356 +0.41(+1.17%)
Jan 16, 2013 35.07 35.36 34.81 35.15 2,205 -0.04(-0.10%)
Jan 15, 2013 35.26 35.46 34.77 35.19 6,571 -0.14(-0.40%)
Jan 14, 2013 35.54 35.55 35.33 35.33 770 +0.01(+0.03%)
Jan 11, 2013 35.55 35.55 35.32 35.32 1,038 -0.37(-1.02%)
Jan 10, 2013 34.98 36.05 34.98 35.69 5,112 +0.27(+0.75%)
Jan 09, 2013 35.87 35.87 35.42 35.42 3,464 -0.29(-0.80%)
Jan 08, 2013 35.40 35.71 35.09 35.71 1,388 +0.15(+0.43%)
Jan 04, 2013 35.55 35.55 35.55 35.55 0 +0.36(+1.01%)
Jan 03, 2013 34.90 35.24 34.88 35.20 2,859 +0.45(+1.28%)
Jan 02, 2013 34.75 35.11 33.98 34.75 6,503 +0.78(+2.28%)
Dec 31, 2012 34.37 34.41 33.92 33.98 3,366 -0.42(-1.22%)
Dec 28, 2012 34.20 34.40 34.17 34.40 2,581 +0.35(+1.02%)
Dec 27, 2012 33.95 34.31 33.93 34.05 4,688 +0.30(+0.88%)
Dec 26, 2012 34.40 34.40 33.75 33.75 796 -0.33(-0.97%)
Dec 24, 2012 34.31 34.31 34.08 34.08 336 -0.13(-0.39%)
Dec 21, 2012 34.75 34.79 33.96 34.22 8,880 -0.70(-2.02%)
Dec 20, 2012 34.84 34.92 34.84 34.92 736 -0.10(-0.28%)
Dec 19, 2012 34.98 35.02 34.98 35.02 448 -0.06(-0.16%)
Dec 18, 2012 35.08 35.08 35.08 35.08 351 +0.12(+0.33%)
Dec 17, 2012 35.13 35.13 34.96 34.96 370 -0.20(-0.56%)
Dec 14, 2012 35.51 35.51 35.16 35.16 506 +0.00(+0.00%)
Dec 13, 2012 35.70 35.70 35.16 35.16 562 -0.77(-2.15%)
Dec 12, 2012 36.11 36.11 35.93 35.93 900 -0.06(-0.17%)
Dec 11, 2012 35.80 36.02 35.62 35.99 3,152 -0.43(-1.17%)
Dec 10, 2012 34.86 36.42 34.82 36.42 5,516 +1.65(+4.75%)
Dec 07, 2012 34.77 34.77 34.77 34.77 112 -0.32(-0.91%)
Dec 06, 2012 34.31 35.49 34.31 35.08 2,611 +0.73(+2.12%)
Dec 05, 2012 34.68 34.68 34.36 34.36 2,364 -0.15(-0.44%)
Dec 04, 2012 34.54 34.58 34.51 34.51 788 -0.07(-0.21%)
Nov 30, 2012 34.87 35.05 34.37 34.58 2,776 -0.64(-1.82%)
Nov 29, 2012 35.22 35.22 35.22 35.22 112 +0.07(+0.20%)
Nov 28, 2012 34.81 35.15 34.79 35.15 562 +0.16(+0.46%)
Nov 27, 2012 35.43 35.49 34.38 34.99 10,357 -0.29(-0.83%)
Nov 26, 2012 35.00 35.55 34.85 35.28 2,697 +0.01(+0.02%)
Nov 23, 2012 35.27 35.27 35.27 35.27 112 -0.09(-0.25%)
Nov 21, 2012 35.29 35.62 35.16 35.36 6,420 -0.28(-0.80%)
Nov 20, 2012 36.01 36.01 35.62 35.64 926 +0.13(+0.36%)
Nov 19, 2012 35.24 36.01 35.23 35.52 11,622 +0.60(+1.72%)
Nov 16, 2012 35.24 35.26 34.86 34.92 1,022 -0.35(-0.98%)
Nov 15, 2012 35.47 35.66 35.12 35.26 1,266 +0.14(+0.40%)
Nov 14, 2012 35.88 35.88 35.12 35.12 4,306 -0.50(-1.40%)
Nov 13, 2012 35.56 35.74 35.11 35.62 3,207 +0.30(+0.86%)
Nov 12, 2012 35.88 35.88 35.32 35.32 813 -0.67(-1.85%)
Nov 09, 2012 35.97 35.98 35.44 35.98 1,289 +0.05(+0.15%)
Nov 08, 2012 35.97 36.33 35.62 35.93 2,702 +0.20(+0.57%)
Nov 07, 2012 36.06 36.74 34.95 35.72 2,582 -0.61(-1.69%)
Nov 06, 2012 35.67 36.39 35.36 36.34 2,732 +0.31(+0.86%)
Nov 05, 2012 36.03 36.03 36.03 36.03 225 -0.05(-0.15%)
Nov 02, 2012 36.32 36.63 36.08 36.08 1,013 -0.16(-0.44%)
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.