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 (%)
Jun 30, 2014 37.63 37.63 36.60 36.64 6,767 -0.49(-1.31%)
Jun 27, 2014 36.91 37.37 36.91 37.13 1,555 +0.20(+0.55%)
Jun 26, 2014 36.76 36.92 36.76 36.92 371 -0.57(-1.52%)
Jun 25, 2014 37.49 37.49 37.49 37.49 152 +0.00(+0.00%)
Jun 24, 2014 37.77 37.77 37.02 37.49 1,217 +0.25(+0.66%)
Jun 23, 2014 36.63 37.24 36.63 37.24 2,885 +0.60(+1.65%)
Jun 20, 2014 36.69 37.43 36.64 36.64 1,253 -0.76(-2.03%)
Jun 19, 2014 37.86 37.95 36.83 37.40 5,581 -0.08(-0.22%)
Jun 18, 2014 36.48 37.49 36.48 37.48 2,596 +0.93(+2.53%)
Jun 17, 2014 36.24 36.83 35.92 36.56 2,453 -0.82(-2.20%)
Jun 13, 2014 37.38 37.38 37.38 37.38 178 +0.45(+1.21%)
Jun 12, 2014 36.95 36.96 36.93 36.93 3,362 -0.07(-0.20%)
Jun 11, 2014 37.02 37.57 36.29 37.01 6,988 +0.70(+1.92%)
Jun 10, 2014 36.71 36.75 35.61 36.31 5,919 -0.77(-2.08%)
Jun 06, 2014 37.35 37.62 37.08 37.08 15,473 -0.71(-1.87%)
Jun 05, 2014 38.02 38.02 37.61 37.79 1,229 -0.02(-0.05%)
Jun 04, 2014 37.65 37.89 37.65 37.80 3,107 +0.06(+0.17%)
Jun 03, 2014 37.58 37.74 37.58 37.74 1,989 +0.14(+0.37%)
Jun 02, 2014 37.86 37.98 37.58 37.60 5,701 +0.33(+0.89%)
May 30, 2014 37.15 37.79 37.15 37.27 7,591 -0.45(-1.19%)
May 29, 2014 37.52 38.01 37.32 37.72 2,294 +0.77(+2.08%)
May 28, 2014 36.67 37.33 36.61 36.95 2,114 +0.30(+0.83%)
May 27, 2014 37.28 37.93 36.30 36.65 2,435 -1.05(-2.77%)
May 23, 2014 37.24 37.69 37.69 37.69 4,036 +1.14(+3.11%)
May 22, 2014 36.55 36.56 36.55 36.56 501 +0.26(+0.71%)
May 21, 2014 36.32 36.35 36.19 36.30 1,412 +0.65(+1.83%)
May 20, 2014 37.38 37.38 35.25 35.65 4,947 -1.70(-4.54%)
May 19, 2014 37.48 37.58 37.35 37.35 992 -0.27(-0.73%)
May 16, 2014 37.68 37.68 37.62 37.62 19,339 -0.35(-0.92%)
May 15, 2014 37.43 38.11 37.43 37.97 3,647 +0.26(+0.68%)
May 14, 2014 36.84 38.35 36.84 37.71 1,991 -0.09(-0.24%)
May 13, 2014 37.47 37.80 37.36 37.80 1,791 +0.02(+0.05%)
May 12, 2014 37.77 37.81 37.26 37.79 2,207 +0.17(+0.46%)
May 09, 2014 37.61 37.61 37.61 37.61 209 +0.20(+0.53%)
May 08, 2014 37.32 37.85 37.32 37.41 2,163 +0.45(+1.20%)
May 07, 2014 37.10 37.17 36.55 36.97 4,652 +0.15(+0.42%)
May 06, 2014 37.54 37.54 36.81 36.81 2,396 -0.78(-2.08%)
May 05, 2014 38.68 38.68 37.53 37.59 4,552 -1.39(-3.57%)
May 02, 2014 38.32 38.99 38.30 38.99 2,185 +0.52(+1.35%)
May 01, 2014 37.75 38.47 37.48 38.47 1,465 +0.41(+1.07%)
Apr 30, 2014 38.34 38.46 38.06 38.06 3,195 -0.25(-0.66%)
Apr 29, 2014 37.54 38.44 37.54 38.31 5,009 +0.81(+2.16%)
Apr 28, 2014 37.47 37.79 37.26 37.50 9,564 +1.12(+3.07%)
Apr 25, 2014 37.39 37.44 36.39 36.39 16,146 -1.55(-4.10%)
Apr 24, 2014 37.44 38.13 37.21 37.94 3,853 +0.63(+1.68%)
Apr 23, 2014 37.29 37.49 37.12 37.31 2,743 +0.14(+0.37%)
Apr 22, 2014 38.13 38.13 37.04 37.18 2,697 +0.05(+0.15%)
Apr 21, 2014 37.12 37.12 37.12 37.12 1,373 +0.00(+0.00%)
Apr 17, 2014 36.61 37.12 37.12 37.12 7,482 -0.09(-0.24%)
Apr 16, 2014 38.19 38.19 37.21 37.21 5,837 -1.15(-3.01%)
Apr 15, 2014 38.93 39.05 37.74 38.37 9,989 -0.71(-1.81%)
Apr 14, 2014 38.25 39.53 38.25 39.08 12,529 +0.45(+1.18%)
Apr 11, 2014 37.20 38.62 37.20 38.62 13,171 +0.45(+1.19%)
Apr 10, 2014 37.61 38.17 37.61 38.17 37,925 +0.51(+1.35%)
Apr 09, 2014 36.67 37.66 36.67 37.66 2,700 +0.52(+1.39%)
Apr 08, 2014 36.27 37.14 36.16 37.14 7,938 +0.97(+2.69%)
Apr 07, 2014 36.13 36.32 36.12 36.17 1,105 -0.14(-0.38%)
Apr 04, 2014 36.40 36.58 36.30 36.30 4,512 +0.44(+1.22%)
Apr 03, 2014 35.84 36.20 35.84 35.87 1,357 -0.25(-0.70%)
Apr 02, 2014 36.03 36.35 36.03 36.12 946 -0.26(-0.72%)
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.