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 30, 2008 31.66 31.66 31.48 31.51 5,052 -0.44(-1.38%)
May 29, 2008 32.19 32.20 30.17 31.95 8,943 -0.29(-0.90%)
May 28, 2008 32.46 32.63 32.24 32.24 10,779 +0.41(+1.28%)
May 27, 2008 32.01 32.35 31.71 31.83 10,104 -0.40(-1.24%)
May 26, 2008 31.83 32.34 31.83 32.23 0 +0.00(+0.00%)
May 23, 2008 31.83 32.34 31.83 32.23 6,616 +0.64(+2.03%)
May 22, 2008 32.26 32.38 31.42 31.59 9,503 -0.27(-0.86%)
May 21, 2008 31.76 32.42 31.42 31.86 10,345 -0.50(-1.54%)
May 20, 2008 32.36 32.36 32.36 32.36 0 +0.00(+0.00%)
May 19, 2008 31.69 32.67 31.69 32.36 5,796 -0.18(-0.56%)
May 16, 2008 32.84 32.84 31.84 32.55 9,021 +0.02(+0.08%)
May 15, 2008 32.09 32.84 31.27 32.52 3,368 -0.02(-0.08%)
May 14, 2008 32.42 32.92 31.61 32.55 12,390 -0.41(-1.24%)
May 13, 2008 33.02 33.45 31.71 32.95 17,201 +0.27(+0.81%)
May 12, 2008 33.04 33.18 32.10 32.69 2,886 +0.32(+0.98%)
May 09, 2008 32.67 32.67 31.57 32.37 2,165 +0.52(+1.64%)
May 08, 2008 31.85 31.85 31.85 31.85 0 +0.00(+0.00%)
May 07, 2008 32.21 32.30 31.85 31.85 77,227 -0.82(-2.52%)
May 06, 2008 32.37 32.67 32.26 32.67 5,292 +0.25(+0.77%)
May 05, 2008 32.84 32.84 32.42 32.42 360 -0.40(-1.22%)
May 02, 2008 33.75 33.75 32.80 32.82 1,684 -0.81(-2.40%)
May 01, 2008 33.04 33.63 33.01 33.63 4,450 +0.17(+0.50%)
Apr 30, 2008 33.40 33.46 33.39 33.46 67,003 +0.87(+2.68%)
Apr 29, 2008 33.09 33.18 32.59 32.59 8,540 -0.50(-1.51%)
Apr 28, 2008 33.27 33.50 33.09 33.09 5,666 -0.36(-1.07%)
Apr 25, 2008 33.35 33.84 33.25 33.44 3,368 -0.26(-0.76%)
Apr 24, 2008 33.88 34.08 33.54 33.70 5,653 +0.78(+2.37%)
Apr 23, 2008 33.42 33.83 32.92 32.92 7,012 -0.34(-1.02%)
Apr 22, 2008 33.26 33.26 33.26 33.26 0 +0.00(+0.00%)
Apr 21, 2008 33.25 33.26 33.25 33.26 2,766 +0.32(+0.96%)
Apr 18, 2008 32.72 32.95 32.71 32.95 1,082 +0.35(+1.07%)
Apr 17, 2008 31.85 32.60 31.85 32.60 721 +0.17(+0.51%)
Apr 16, 2008 32.42 32.65 32.40 32.43 2,574 +0.62(+1.96%)
Apr 15, 2008 31.91 31.91 31.55 31.81 1,323 -0.66(-2.02%)
Apr 14, 2008 31.75 32.46 31.75 32.46 721 +0.50(+1.56%)
Apr 11, 2008 32.42 32.43 31.87 31.96 3,608 -0.73(-2.24%)
Apr 10, 2008 32.64 32.70 32.42 32.70 1,563 -0.35(-1.06%)
Apr 09, 2008 33.04 33.05 32.59 33.04 3,368 -0.20(-0.60%)
Apr 08, 2008 33.24 33.24 33.24 33.24 6,014 +0.00(+0.00%)
Apr 07, 2008 32.34 33.40 32.34 33.24 6,255 +0.67(+2.04%)
Apr 04, 2008 31.76 32.58 31.76 32.58 3,849 +0.99(+3.13%)
Apr 03, 2008 31.34 31.59 31.32 31.59 1,924 +0.04(+0.13%)
Apr 02, 2008 30.73 31.55 30.47 31.55 12,029 +0.78(+2.54%)
Apr 01, 2008 30.09 30.77 30.09 30.77 2,646 +0.22(+0.71%)
Mar 31, 2008 30.92 30.92 29.63 30.55 5,796 -0.25(-0.81%)
Mar 28, 2008 30.76 30.80 30.76 30.80 481 +0.30(+0.98%)
Mar 27, 2008 30.61 30.76 30.50 30.50 2,285 +0.18(+0.60%)
Mar 26, 2008 30.09 30.32 29.40 30.32 3,608 +0.37(+1.22%)
Mar 25, 2008 29.24 29.95 29.24 29.95 2,165 +0.07(+0.22%)
Mar 24, 2008 30.04 30.04 29.56 29.89 2,165 -0.97(-3.15%)
Mar 21, 2008 30.19 30.86 30.19 30.86 240 +0.00(+0.00%)
Mar 20, 2008 30.19 30.86 30.19 30.86 240 -0.11(-0.35%)
Mar 19, 2008 31.12 31.30 30.19 30.97 3,608 +0.22(+0.70%)
Mar 18, 2008 30.43 30.80 30.28 30.75 2,766 +0.90(+3.01%)
Mar 17, 2008 30.01 30.18 29.61 29.85 2,646 -0.17(-0.58%)
Mar 14, 2008 30.84 30.84 30.01 30.03 5,292 -1.05(-3.37%)
Mar 13, 2008 31.42 31.42 30.93 31.07 2,766 -0.93(-2.91%)
Mar 12, 2008 32.01 32.60 28.90 32.01 13,352 +0.16(+0.50%)
Mar 11, 2008 31.89 31.89 31.85 31.85 481 +0.25(+0.79%)
Mar 10, 2008 31.22 31.93 31.18 31.60 2,766 -0.23(-0.73%)
Mar 07, 2008 32.17 32.18 31.83 31.83 4,210 -0.20(-0.62%)
Mar 06, 2008 32.70 32.70 31.68 32.03 21,050 -0.39(-1.21%)
Mar 05, 2008 32.82 32.82 31.45 32.42 44,026 -0.23(-0.71%)
Mar 04, 2008 32.85 32.86 32.42 32.65 962 -0.47(-1.41%)
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.