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 30, 2011 33.12 33.12 32.55 32.55 1,160 -0.74(-2.22%)
Dec 29, 2011 32.29 33.51 32.29 33.29 2,219 +0.92(+2.84%)
Dec 28, 2011 32.29 32.64 32.29 32.37 3,993 +0.08(+0.24%)
Dec 27, 2011 32.11 32.29 32.10 32.29 3,413 +0.33(+1.03%)
Dec 23, 2011 31.70 31.96 31.70 31.96 575 -0.35(-1.07%)
Dec 21, 2011 32.96 32.96 32.21 32.31 691 -0.85(-2.58%)
Dec 20, 2011 31.23 33.16 31.23 33.16 4,659 +1.93(+6.18%)
Dec 19, 2011 32.02 32.09 31.23 31.23 7,109 -1.38(-4.25%)
Dec 16, 2011 31.50 32.62 31.16 32.62 5,183 +1.89(+6.14%)
Dec 15, 2011 32.11 32.11 30.72 30.73 5,315 -0.64(-2.04%)
Dec 14, 2011 32.76 32.76 31.37 31.37 5,199 -1.51(-4.61%)
Dec 13, 2011 33.19 34.25 32.86 32.89 15,725 -0.18(-0.55%)
Dec 12, 2011 34.39 34.39 33.07 33.07 63,030 -1.55(-4.48%)
Dec 09, 2011 34.76 34.76 34.62 34.62 699 +0.39(+1.14%)
Dec 08, 2011 33.23 34.28 33.23 34.23 4,748 +1.00(+3.02%)
Dec 07, 2011 34.74 35.92 32.56 33.22 17,357 -3.34(-9.14%)
Dec 06, 2011 34.08 36.57 33.27 36.57 23,005 +2.66(+7.84%)
Dec 05, 2011 34.67 35.22 33.90 33.91 3,063 -0.68(-1.98%)
Dec 02, 2011 34.27 34.59 33.89 34.59 2,268 +0.32(+0.93%)
Dec 01, 2011 33.52 34.27 33.51 34.27 924 +0.39(+1.15%)
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%)
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.