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, 2014 33.92 34.80 34.80 34.80 6,403 +0.49(+1.42%)
Dec 30, 2014 34.00 34.78 34.00 34.31 2,780 -0.16(-0.45%)
Dec 29, 2014 34.03 34.83 34.03 34.47 6,400 +0.93(+2.77%)
Dec 26, 2014 33.65 33.65 33.18 33.54 5,906 -0.37(-1.09%)
Dec 24, 2014 33.45 33.91 33.91 33.91 4,558 +0.32(+0.96%)
Dec 23, 2014 33.60 33.61 33.58 33.58 1,400 +0.33(+0.99%)
Dec 22, 2014 33.49 33.49 32.82 33.25 6,722 +0.53(+1.63%)
Dec 19, 2014 34.96 35.38 32.72 32.72 18,470 -3.17(-8.83%)
Dec 18, 2014 35.10 35.99 34.78 35.89 2,833 +1.76(+5.14%)
Dec 17, 2014 35.09 35.09 34.14 34.14 7,217 -0.02(-0.05%)
Dec 16, 2014 33.81 34.37 33.26 34.15 20,022 +0.33(+0.98%)
Dec 15, 2014 34.02 34.18 33.26 33.82 16,231 -0.06(-0.16%)
Dec 12, 2014 33.60 33.88 33.60 33.88 8,470 +0.52(+1.57%)
Dec 11, 2014 33.68 34.12 33.28 33.36 4,570 -0.32(-0.95%)
Dec 10, 2014 34.20 34.20 33.26 33.68 3,092 -0.12(-0.35%)
Dec 09, 2014 35.29 35.29 33.74 33.80 2,762 -1.53(-4.32%)
Dec 08, 2014 35.29 36.76 33.87 35.32 7,887 +0.96(+2.78%)
Dec 04, 2014 34.37 34.37 34.37 34.37 217 -0.22(-0.62%)
Dec 03, 2014 34.03 34.58 34.03 34.58 223 +0.08(+0.22%)
Dec 02, 2014 34.50 34.50 34.46 34.50 1,008 -0.28(-0.79%)
Dec 01, 2014 35.83 35.83 34.30 34.78 634 -1.43(-3.96%)
Nov 26, 2014 36.20 36.21 36.21 36.21 870 -0.09(-0.25%)
Nov 25, 2014 35.85 36.30 35.85 36.30 826 +0.03(+0.08%)
Nov 24, 2014 35.79 36.28 35.62 36.28 5,057 +0.55(+1.54%)
Nov 21, 2014 35.51 35.73 35.51 35.73 4,158 +0.35(+0.99%)
Nov 20, 2014 35.38 35.38 35.38 35.38 230 +0.14(+0.39%)
Nov 19, 2014 35.10 35.28 35.06 35.24 8,396 -0.29(-0.83%)
Nov 18, 2014 35.46 35.53 35.46 35.53 3,399 +1.07(+3.09%)
Nov 17, 2014 33.34 35.29 33.28 34.47 3,714 -0.04(-0.11%)
Nov 14, 2014 34.50 34.50 34.50 34.50 150 +0.16(+0.45%)
Nov 13, 2014 34.87 34.88 34.08 34.35 10,918 -1.01(-2.86%)
Nov 12, 2014 35.36 35.36 35.36 35.36 259 +0.39(+1.13%)
Nov 11, 2014 34.96 34.96 34.96 34.96 490 -0.06(-0.16%)
Nov 10, 2014 35.24 35.42 35.02 35.02 2,612 -0.99(-2.76%)
Nov 04, 2014 35.38 36.02 35.01 36.01 23 +0.63(+1.79%)
Nov 03, 2014 34.92 35.38 34.89 35.38 7,922 +0.64(+1.85%)
Oct 31, 2014 34.86 34.86 34.41 34.73 679 +0.28(+0.80%)
Oct 29, 2014 34.47 34.47 34.46 34.46 137 -0.04(-0.11%)
Oct 28, 2014 34.51 34.51 34.46 34.49 1,018 +0.92(+2.74%)
Oct 27, 2014 33.58 33.58 33.58 33.58 133 -0.24(-0.71%)
Oct 24, 2014 33.81 33.81 33.81 33.81 279 -0.64(-1.87%)
Oct 23, 2014 35.03 35.05 34.46 34.46 14,120 +0.00(+0.00%)
Oct 22, 2014 34.92 34.92 34.46 34.46 1,013 -0.92(-2.60%)
Oct 20, 2014 34.95 35.84 34.89 35.38 5,719 +0.17(+0.47%)
Oct 17, 2014 34.28 35.21 34.27 35.21 652 +0.92(+2.68%)
Oct 16, 2014 33.82 35.42 33.82 34.29 2,868 -0.34(-0.98%)
Oct 15, 2014 35.46 36.30 34.01 34.63 3,542 +0.09(+0.27%)
Oct 14, 2014 34.32 34.54 34.32 34.54 392 +0.13(+0.37%)
Oct 13, 2014 35.03 35.38 34.41 34.41 6,499 -0.05(-0.13%)
Oct 10, 2014 34.95 35.08 34.01 34.46 5,830 -0.46(-1.32%)
Oct 09, 2014 35.66 35.68 34.92 34.92 4,435 -0.96(-2.66%)
Oct 08, 2014 37.29 37.68 35.87 35.87 5,011 -0.79(-2.16%)
Oct 07, 2014 34.96 36.76 34.95 36.66 5,172 +1.15(+3.23%)
Oct 03, 2014 35.38 35.74 34.95 35.51 75 +0.41(+1.18%)
Oct 02, 2014 35.63 36.17 35.38 35.10 15,241 -0.74(-2.08%)
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.