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 (%)
Nov 30, 2011 33.69 34.49 32.89 33.88 6,096 +1.16(+3.54%)
Nov 29, 2011 31.96 32.72 31.96 32.72 2,330 +0.70(+2.19%)
Nov 28, 2011 31.64 32.02 31.64 32.02 1,011 +0.48(+1.51%)
Nov 25, 2011 31.52 31.55 31.29 31.55 346 +0.26(+0.83%)
Nov 23, 2011 31.77 32.72 31.16 31.29 4,747 -1.03(-3.19%)
Nov 22, 2011 32.52 32.52 32.02 32.32 3,668 -0.23(-0.72%)
Nov 21, 2011 33.54 33.54 32.54 32.55 2,788 -1.29(-3.81%)
Nov 18, 2011 33.56 33.84 33.56 33.84 1,155 +0.06(+0.18%)
Nov 17, 2011 34.47 34.47 33.77 33.78 1,808 -1.08(-3.10%)
Nov 16, 2011 34.05 35.22 33.74 34.86 8,934 +0.47(+1.36%)
Nov 15, 2011 34.57 34.57 34.18 34.39 808 +0.29(+0.86%)
Nov 14, 2011 34.34 34.62 34.10 34.10 5,330 -0.52(-1.50%)
Nov 11, 2011 34.57 34.77 34.22 34.62 2,195 +0.37(+1.08%)
Nov 10, 2011 34.45 34.45 34.25 34.25 2,195 +0.18(+0.54%)
Nov 09, 2011 34.30 35.01 33.78 34.06 3,439 -0.61(-1.77%)
Nov 08, 2011 34.57 35.27 34.57 34.68 2,195 +0.23(+0.68%)
Nov 07, 2011 34.50 34.88 33.40 34.45 2,622 +0.30(+0.89%)
Nov 04, 2011 33.93 34.14 33.57 34.14 1,617 -0.18(-0.53%)
Nov 03, 2011 33.85 34.36 33.75 34.32 3,369 +0.74(+2.22%)
Nov 02, 2011 32.69 33.75 32.69 33.58 4,852 +1.27(+3.94%)
Nov 01, 2011 31.49 32.31 31.49 32.31 1,809 +0.29(+0.89%)
Oct 31, 2011 32.79 32.79 30.72 32.02 5,429 -1.38(-4.15%)
Oct 28, 2011 35.04 35.04 33.41 33.41 7,028 -0.84(-2.45%)
Oct 27, 2011 33.67 35.46 33.67 34.25 11,196 +0.96(+2.89%)
Oct 26, 2011 32.88 33.74 32.84 33.29 4,782 +0.79(+2.42%)
Oct 25, 2011 32.11 32.50 32.11 32.50 915 -0.39(-1.18%)
Oct 24, 2011 32.71 33.10 32.32 32.89 2,022 +0.56(+1.74%)
Oct 21, 2011 32.32 32.32 32.32 32.32 346 +0.39(+1.22%)
Oct 20, 2011 31.94 31.94 31.94 31.94 1,689 +0.23(+0.74%)
Oct 19, 2011 31.14 31.92 31.14 31.70 1,335 +0.20(+0.63%)
Oct 18, 2011 32.19 33.59 31.14 31.50 5,881 -0.53(-1.65%)
Oct 17, 2011 31.00 32.03 31.00 32.03 2,829 -0.16(-0.48%)
Oct 14, 2011 31.76 32.19 31.76 32.19 808 +0.81(+2.59%)
Oct 13, 2011 32.33 32.33 31.37 31.37 982 -0.35(-1.12%)
Oct 12, 2011 32.02 32.16 31.73 31.73 9,716 -0.08(-0.24%)
Oct 11, 2011 29.43 31.81 29.43 31.81 7,946 +2.23(+7.55%)
Oct 10, 2011 29.37 29.72 29.37 29.57 346 +0.80(+2.77%)
Oct 07, 2011 28.99 28.99 28.78 28.78 693 -0.61(-2.06%)
Oct 06, 2011 28.69 29.43 28.60 29.38 5,667 +1.08(+3.82%)
Oct 05, 2011 28.60 28.92 28.17 28.30 9,532 +0.13(+0.46%)
Oct 04, 2011 28.79 28.79 28.17 28.17 1,960 -0.97(-3.33%)
Oct 03, 2011 30.69 31.59 29.14 29.14 7,122 -2.45(-7.75%)
Sep 30, 2011 30.07 31.59 30.07 31.59 5,423 +0.14(+0.44%)
Sep 28, 2011 31.45 31.45 31.45 31.45 0 -0.30(-0.95%)
Sep 27, 2011 31.19 33.14 31.16 31.75 4,097 +1.13(+3.70%)
Sep 26, 2011 30.78 30.78 30.41 30.62 1,342 +0.15(+0.48%)
Sep 23, 2011 30.42 30.90 29.31 30.47 6,248 -1.03(-3.27%)
Sep 22, 2011 32.02 32.02 30.33 31.50 5,764 -0.70(-2.18%)
Sep 21, 2011 33.03 33.63 32.20 32.20 3,013 -0.45(-1.37%)
Sep 20, 2011 32.67 33.30 32.18 32.65 1,540 -0.52(-1.56%)
Sep 19, 2011 33.22 33.61 32.87 33.17 1,506 -0.14(-0.41%)
Sep 16, 2011 34.30 34.30 33.30 33.30 1,861 -0.86(-2.53%)
Sep 15, 2011 33.35 34.17 33.35 34.17 1,506 +0.78(+2.33%)
Sep 14, 2011 34.42 34.42 33.22 33.39 3,129 -0.52(-1.53%)
Sep 13, 2011 33.62 34.03 33.62 33.91 2,827 -0.13(-0.38%)
Sep 12, 2011 34.64 34.64 34.04 34.04 9,726 -1.31(-3.71%)
Sep 09, 2011 35.55 35.94 34.94 35.35 4,020 -0.80(-2.22%)
Sep 08, 2011 35.90 36.60 35.52 36.15 3,071 +0.64(+1.80%)
Sep 07, 2011 35.03 35.82 34.50 35.51 5,595 +0.70(+2.01%)
Sep 06, 2011 35.44 36.65 34.34 34.81 8,156 -1.84(-5.01%)
Sep 02, 2011 35.68 37.06 35.51 36.65 5,333 +0.89(+2.48%)
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.