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 (%)
Feb 29, 2012 38.64 39.19 37.96 38.06 7,416 -0.74(-1.90%)
Feb 28, 2012 38.90 39.06 38.80 38.80 850 +0.30(+0.77%)
Feb 27, 2012 38.55 38.85 38.51 38.51 1,132 +0.06(+0.16%)
Feb 24, 2012 38.59 39.06 38.45 38.45 1,151 +0.23(+0.61%)
Feb 23, 2012 37.81 38.59 37.81 38.21 3,271 +0.88(+2.35%)
Feb 22, 2012 39.52 39.52 37.34 37.34 5,230 -2.18(-5.52%)
Feb 17, 2012 38.48 39.52 39.52 39.52 4,953 +1.07(+2.79%)
Feb 16, 2012 39.45 39.62 38.45 38.45 2,354 -0.86(-2.19%)
Feb 15, 2012 39.93 39.93 39.15 39.31 1,497 -0.23(-0.59%)
Feb 14, 2012 39.89 39.89 39.50 39.54 18,494 -0.81(-2.01%)
Feb 10, 2012 40.28 40.35 40.35 40.35 2,534 +0.07(+0.18%)
Feb 09, 2012 40.19 40.28 40.18 40.28 4,338 +0.09(+0.23%)
Feb 08, 2012 39.80 40.19 39.38 40.19 3,318 -0.00(-0.01%)
Feb 07, 2012 40.13 40.54 39.91 40.19 1,286 +0.43(+1.09%)
Feb 06, 2012 39.48 39.76 38.87 39.76 1,475 +0.43(+1.09%)
Feb 03, 2012 39.06 40.22 38.11 39.33 5,506 +0.26(+0.67%)
Feb 02, 2012 38.59 39.10 38.59 39.07 2,826 +0.78(+2.05%)
Feb 01, 2012 36.47 38.28 36.47 38.28 4,723 +2.47(+6.91%)
Jan 31, 2012 36.55 37.03 35.81 35.81 5,759 -0.46(-1.27%)
Jan 30, 2012 36.22 36.31 35.87 36.27 2,274 -0.31(-0.85%)
Jan 27, 2012 36.58 36.58 36.58 36.58 230 +0.13(+0.35%)
Jan 25, 2012 36.55 36.45 36.45 36.45 5,183 +0.51(+1.41%)
Jan 24, 2012 37.69 37.69 35.95 35.95 2,303 -2.16(-5.67%)
Jan 23, 2012 37.67 38.45 37.50 38.11 5,899 +0.56(+1.50%)
Jan 20, 2012 36.84 37.58 36.84 37.54 9,798 +0.26(+0.70%)
Jan 19, 2012 37.41 37.41 37.05 37.28 2,764 +0.61(+1.66%)
Jan 18, 2012 35.97 37.18 35.72 36.68 10,466 +0.30(+0.84%)
Jan 17, 2012 35.96 36.39 35.96 36.37 3,863 +0.79(+2.22%)
Jan 13, 2012 35.59 35.81 35.20 35.58 2,649 -0.01(-0.02%)
Jan 12, 2012 34.94 35.76 34.92 35.59 34,687 +0.69(+1.99%)
Jan 11, 2012 34.64 35.24 34.64 34.90 5,759 -0.26(-0.74%)
Jan 10, 2012 34.72 35.16 34.72 35.16 4,886 +0.43(+1.25%)
Jan 09, 2012 33.77 34.72 33.77 34.72 8,035 +0.57(+1.68%)
Jan 06, 2012 33.85 34.15 33.57 34.15 8,811 +0.34(+1.00%)
Jan 05, 2012 32.90 33.81 32.90 33.81 938 +0.09(+0.26%)
Jan 04, 2012 33.72 33.72 33.72 33.72 115 +1.17(+3.60%)
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%)
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.