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 (%)
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%)
Nov 01, 2007 42.75 43.39 42.75 42.93 6,134 -0.30(-0.69%)
Oct 31, 2007 43.54 45.86 43.10 43.23 12,269 -0.13(-0.31%)
Oct 30, 2007 44.71 44.71 40.89 43.36 8,540 -0.89(-2.01%)
Oct 29, 2007 42.03 44.25 42.03 44.25 1,684 +0.27(+0.62%)
Oct 26, 2007 44.51 44.71 42.78 43.98 5,533 -0.66(-1.49%)
Oct 25, 2007 40.73 44.89 40.73 44.64 18,765 +3.62(+8.81%)
Oct 24, 2007 40.90 41.14 40.15 41.03 11,066 +0.23(+0.57%)
Oct 23, 2007 40.40 41.15 40.27 40.79 3,007 +0.27(+0.68%)
Oct 22, 2007 39.76 40.81 39.75 40.52 2,886 +0.49(+1.23%)
Oct 19, 2007 41.54 41.54 39.90 40.03 4,330 -1.53(-3.68%)
Oct 18, 2007 39.63 42.16 39.63 41.56 7,217 +1.16(+2.86%)
Oct 17, 2007 40.11 40.40 40.11 40.40 481 +0.50(+1.25%)
Oct 16, 2007 39.29 40.15 39.29 39.90 25,261 +0.13(+0.33%)
Oct 15, 2007 40.30 40.50 39.20 39.77 6,134 -0.77(-1.91%)
Oct 12, 2007 40.57 40.58 40.29 40.54 3,247 -0.04(-0.10%)
Oct 11, 2007 39.90 40.72 39.90 40.58 1,443 -0.13(-0.33%)
Oct 10, 2007 40.71 40.73 40.58 40.72 1,804 +0.05(+0.12%)
Oct 09, 2007 39.90 41.59 39.90 40.67 18,163 +0.12(+0.31%)
Oct 08, 2007 40.49 40.63 40.09 40.54 3,368 -0.04(-0.10%)
Oct 05, 2007 40.87 40.95 39.73 40.58 3,849 -0.17(-0.43%)
Oct 04, 2007 39.49 40.76 38.96 40.76 1,804 +0.25(+0.62%)
Oct 03, 2007 40.84 40.84 39.97 40.51 5,172 -0.39(-0.96%)
Oct 02, 2007 39.74 41.48 39.50 40.90 5,653 +1.39(+3.51%)
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.