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 (%)
May 28, 2004 37.24 37.82 37.24 37.49 2,886 +0.08(+0.22%)
May 27, 2004 35.56 37.41 35.56 37.41 7,458 +1.85(+5.21%)
May 26, 2004 35.12 35.56 35.12 35.56 1,684 +0.22(+0.64%)
May 25, 2004 34.58 35.34 34.58 35.33 3,969 +0.42(+1.19%)
May 24, 2004 34.92 35.00 34.92 34.92 6,856 +0.00(+0.00%)
May 21, 2004 35.12 35.12 34.92 34.92 3,127 -0.42(-1.18%)
May 20, 2004 35.33 35.54 35.33 35.33 601 -0.21(-0.58%)
May 19, 2004 34.92 35.54 34.92 35.54 2,646 +0.66(+1.91%)
May 18, 2004 34.29 34.96 34.29 34.87 12,750 +0.58(+1.70%)
May 17, 2004 34.25 34.37 34.25 34.29 4,450 -0.04(-0.12%)
May 14, 2004 34.33 34.33 34.33 34.33 120 +0.21(+0.61%)
May 13, 2004 33.14 34.13 33.14 34.13 4,330 +0.87(+2.63%)
May 12, 2004 34.08 34.08 33.17 33.25 3,007 -1.08(-3.15%)
May 11, 2004 34.08 34.33 34.08 34.33 721 +0.46(+1.35%)
May 10, 2004 33.88 33.88 33.88 33.88 120 -0.08(-0.24%)
May 07, 2004 34.53 34.53 33.96 33.96 2,526 -0.58(-1.68%)
May 06, 2004 34.54 34.54 34.54 34.54 601 -0.17(-0.48%)
May 05, 2004 34.71 34.71 34.71 34.71 0 +0.00(+0.00%)
May 04, 2004 34.71 34.71 34.71 34.71 2,165 -0.21(-0.60%)
May 03, 2004 34.50 34.92 34.50 34.92 3,127 +0.83(+2.44%)
Apr 30, 2004 34.79 35.16 34.08 34.08 17,562 -0.75(-2.15%)
Apr 29, 2004 35.91 35.91 34.74 34.83 21,291 -1.50(-4.12%)
Apr 28, 2004 37.20 37.20 36.33 36.33 4,210 -1.08(-2.89%)
Apr 27, 2004 37.66 37.66 37.41 37.41 2,766 -0.29(-0.77%)
Apr 26, 2004 37.70 37.70 37.70 37.70 0 +0.00(+0.00%)
Apr 23, 2004 38.03 38.12 37.23 37.70 3,729 +0.21(+0.55%)
Apr 22, 2004 36.53 37.58 36.53 37.49 3,247 +0.96(+2.62%)
Apr 21, 2004 38.66 38.66 36.16 36.54 13,232 -1.80(-4.68%)
Apr 20, 2004 38.33 38.33 38.33 38.33 0 +0.00(+0.00%)
Apr 19, 2004 38.33 38.33 38.33 38.33 0 +0.00(+0.00%)
Apr 16, 2004 37.99 38.33 37.24 38.33 24,780 +0.60(+1.59%)
Apr 15, 2004 38.32 38.32 37.73 37.73 1,082 -0.76(-1.99%)
Apr 14, 2004 38.66 38.74 38.50 38.50 2,646 -0.26(-0.66%)
Apr 13, 2004 39.07 39.07 38.76 38.76 1,924 -0.36(-0.91%)
Apr 12, 2004 39.11 39.11 39.11 39.11 0 +0.00(+0.00%)
Apr 08, 2004 39.11 39.11 39.11 39.11 0 +0.00(+0.00%)
Apr 07, 2004 39.11 39.11 39.11 39.11 0 +0.00(+0.00%)
Apr 06, 2004 39.11 39.11 39.11 39.11 842 +0.04(+0.11%)
Apr 05, 2004 38.24 39.11 38.24 39.07 6,495 +1.00(+2.62%)
Apr 02, 2004 37.62 38.27 37.62 38.07 2,405 +0.25(+0.66%)
Apr 01, 2004 37.24 37.87 37.24 37.82 4,450 +1.00(+2.71%)
Mar 31, 2004 36.62 36.83 36.62 36.83 6,255 +0.22(+0.59%)
Mar 30, 2004 36.58 36.61 36.58 36.61 1,804 +0.24(+0.66%)
Mar 29, 2004 36.37 36.37 36.37 36.37 0 +0.00(+0.00%)
Mar 26, 2004 36.68 36.68 36.37 36.37 1,323 -0.31(-0.84%)
Mar 25, 2004 36.37 36.68 36.37 36.68 481 +0.42(+1.15%)
Mar 24, 2004 36.58 36.79 36.16 36.26 4,931 -0.27(-0.75%)
Mar 23, 2004 35.75 36.54 35.75 36.54 1,684 +0.87(+2.45%)
Mar 22, 2004 36.79 36.87 35.66 35.66 6,736 -0.91(-2.50%)
Mar 19, 2004 36.66 36.66 36.54 36.58 6,134 +0.08(+0.23%)
Mar 18, 2004 36.29 36.49 36.29 36.49 2,646 +0.40(+1.11%)
Mar 17, 2004 36.79 36.79 36.10 36.10 2,165 -0.48(-1.32%)
Mar 16, 2004 37.32 37.32 36.58 36.58 3,127 -0.53(-1.43%)
Mar 15, 2004 36.93 37.11 36.93 37.11 481 +0.35(+0.95%)
Mar 12, 2004 37.47 37.47 36.74 36.76 4,691 -0.58(-1.56%)
Mar 11, 2004 37.87 37.97 37.16 37.34 7,818 -0.40(-1.06%)
Mar 10, 2004 38.10 38.22 37.74 37.74 1,804 -0.19(-0.50%)
Mar 09, 2004 38.09 38.09 37.82 37.93 842 +0.01(+0.02%)
Mar 08, 2004 37.80 38.07 37.80 37.92 2,766 +0.27(+0.71%)
Mar 05, 2004 37.82 37.82 37.66 37.66 1,804 -0.17(-0.44%)
Mar 04, 2004 38.16 38.16 37.82 37.82 1,323 -0.25(-0.66%)
Mar 03, 2004 38.61 38.70 38.04 38.07 2,766 -0.33(-0.87%)
Mar 02, 2004 39.28 39.28 38.37 38.41 4,089 -0.67(-1.70%)
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.