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 (%)
Jul 31, 2003 39.20 39.36 38.82 39.07 21,050 +0.04(+0.11%)
Jul 30, 2003 39.28 39.28 38.99 39.03 8,901 -0.25(-0.63%)
Jul 29, 2003 38.21 39.28 38.21 39.28 17,321 +1.05(+2.74%)
Jul 28, 2003 37.73 38.49 37.62 38.23 13,833 +0.57(+1.52%)
Jul 25, 2003 36.54 37.66 36.54 37.66 25,140 +1.12(+3.07%)
Jul 24, 2003 36.54 36.54 36.54 36.54 0 +0.00(+0.00%)
Jul 23, 2003 36.58 36.58 36.54 36.54 2,526 -0.04(-0.11%)
Jul 22, 2003 36.55 36.59 36.54 36.58 10,465 +0.00(+0.00%)
Jul 21, 2003 36.58 36.58 36.58 36.58 120 +0.04(+0.11%)
Jul 18, 2003 36.54 36.54 36.54 36.54 0 +0.00(+0.00%)
Jul 17, 2003 36.54 36.54 36.54 36.54 0 +0.00(+0.00%)
Jul 16, 2003 36.54 36.54 36.54 36.54 0 +0.00(+0.00%)
Jul 15, 2003 36.54 36.54 36.54 36.54 601 -0.18(-0.50%)
Jul 14, 2003 36.79 36.91 36.66 36.72 2,405 -0.15(-0.41%)
Jul 11, 2003 36.87 36.87 36.87 36.87 601 -0.12(-0.34%)
Jul 10, 2003 36.99 36.99 36.99 36.99 0 +0.00(+0.00%)
Jul 09, 2003 36.99 36.99 36.99 36.99 5,894 +0.04(+0.11%)
Jul 08, 2003 37.09 37.09 36.95 36.95 5,413 -0.17(-0.45%)
Jul 07, 2003 37.11 37.12 37.04 37.12 8,059 +0.09(+0.25%)
Jul 03, 2003 37.07 37.07 37.03 37.03 962 +0.12(+0.34%)
Jul 02, 2003 36.66 36.91 36.66 36.90 10,224 +0.24(+0.66%)
Jul 01, 2003 36.58 36.66 36.52 36.66 2,285 -0.12(-0.34%)
Jun 30, 2003 37.06 37.06 36.79 36.79 5,172 -0.32(-0.85%)
Jun 27, 2003 37.19 37.19 37.10 37.10 481 +0.07(+0.20%)
Jun 26, 2003 36.33 37.04 36.33 37.03 4,089 +0.62(+1.69%)
Jun 25, 2003 36.41 36.41 36.41 36.41 360 +0.00(+0.00%)
Jun 24, 2003 36.41 36.41 36.41 36.41 360 +0.00(+0.00%)
Jun 23, 2003 36.42 36.42 36.41 36.41 12,029 -0.08(-0.23%)
Jun 20, 2003 36.62 36.62 36.49 36.49 360 -0.12(-0.34%)
Jun 19, 2003 36.58 36.62 36.58 36.62 6,014 +0.03(+0.09%)
Jun 18, 2003 36.62 36.74 36.59 36.59 481 +0.00(+0.00%)
Jun 17, 2003 35.87 36.79 35.87 36.59 4,089 +0.80(+2.23%)
Jun 16, 2003 35.79 35.79 35.79 35.79 240 -0.13(-0.37%)
Jun 13, 2003 35.87 35.92 35.87 35.92 1,323 +0.22(+0.61%)
Jun 12, 2003 35.00 35.75 35.00 35.70 5,773 +0.57(+1.63%)
Jun 11, 2003 33.59 35.13 33.59 35.13 15,397 +1.50(+4.47%)
Jun 10, 2003 34.17 34.51 33.54 33.63 13,472 -0.46(-1.34%)
Jun 09, 2003 33.96 35.12 33.96 34.08 102,488 +0.07(+0.22%)
Jun 06, 2003 34.21 34.21 34.01 34.01 13,953 -0.27(-0.78%)
Jun 05, 2003 34.75 34.75 34.27 34.28 14,795 -0.52(-1.48%)
Jun 04, 2003 35.41 35.46 34.50 34.79 9,743 -0.67(-1.88%)
Jun 03, 2003 36.45 36.45 35.46 35.46 11,307 -1.12(-3.07%)
Jun 02, 2003 35.75 37.99 35.75 36.58 54,612 +0.87(+2.44%)
May 30, 2003 33.19 35.70 33.19 35.70 17,201 +2.49(+7.51%)
May 29, 2003 32.00 33.25 32.00 33.21 5,894 +1.45(+4.55%)
May 28, 2003 31.76 31.83 31.76 31.76 962 -0.17(-0.52%)
May 27, 2003 31.55 31.95 31.55 31.93 3,729 +0.26(+0.81%)
May 23, 2003 31.59 31.68 31.59 31.67 12,390 +0.07(+0.24%)
May 22, 2003 31.86 31.86 31.60 31.60 6,495 -0.27(-0.86%)
May 21, 2003 31.88 31.88 31.87 31.87 5,894 -0.01(-0.03%)
May 20, 2003 31.88 31.88 31.88 31.88 120 -0.21(-0.65%)
May 19, 2003 33.17 33.17 31.83 32.09 24,780 -0.90(-2.72%)
May 16, 2003 32.99 32.99 32.99 32.99 240 -0.02(-0.05%)
May 15, 2003 32.67 33.04 32.51 33.00 20,208 +0.17(+0.51%)
May 14, 2003 32.75 32.84 32.67 32.84 4,811 +0.00(+0.00%)
May 13, 2003 32.42 33.25 32.42 32.84 4,691 +0.83(+2.60%)
May 12, 2003 31.75 32.01 31.75 32.01 2,526 +0.35(+1.10%)
May 09, 2003 31.66 31.66 31.66 31.66 0 +0.00(+0.00%)
May 08, 2003 31.59 31.66 31.59 31.66 962 +0.07(+0.21%)
May 07, 2003 31.59 31.59 31.59 31.59 360 +0.00(+0.00%)
May 06, 2003 31.59 31.59 31.59 31.59 0 +0.00(+0.00%)
May 05, 2003 31.59 31.59 31.36 31.59 20,449 +0.00(+0.00%)
May 02, 2003 31.51 31.59 31.51 31.59 5,052 +0.17(+0.53%)
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.