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, 2007 39.40 41.18 39.40 40.32 14,434 +1.12(+2.86%)
Jul 30, 2007 39.61 39.61 38.49 39.20 18,765 +0.11(+0.29%)
Jul 27, 2007 37.62 39.29 37.62 39.08 16,600 +1.18(+3.12%)
Jul 26, 2007 39.03 39.03 37.10 37.90 14,916 -1.34(-3.41%)
Jul 25, 2007 38.91 39.52 38.91 39.24 12,149 -0.03(-0.08%)
Jul 24, 2007 39.99 39.99 39.11 39.27 4,691 -0.81(-2.03%)
Jul 23, 2007 39.35 40.09 39.35 40.09 6,255 +0.68(+1.73%)
Jul 20, 2007 39.86 40.34 39.16 39.40 5,292 -0.25(-0.63%)
Jul 19, 2007 40.33 40.73 39.65 39.65 7,458 -1.08(-2.65%)
Jul 18, 2007 41.65 41.65 40.53 40.73 3,247 +0.01(+0.02%)
Jul 17, 2007 40.40 41.11 40.01 40.73 15,517 +0.12(+0.29%)
Jul 16, 2007 40.31 40.61 40.31 40.61 2,165 +0.07(+0.18%)
Jul 13, 2007 40.89 41.15 40.53 40.53 2,285 -0.52(-1.28%)
Jul 12, 2007 41.52 41.77 40.77 41.06 9,743 +0.36(+0.88%)
Jul 11, 2007 40.69 41.28 40.69 40.70 11,547 -0.16(-0.39%)
Jul 10, 2007 40.00 40.86 40.00 40.86 11,307 +0.03(+0.08%)
Jul 09, 2007 41.56 41.56 40.73 40.83 5,172 +0.45(+1.11%)
Jul 06, 2007 41.57 41.57 40.16 40.38 6,976 -0.17(-0.41%)
Jul 05, 2007 41.48 41.80 40.47 40.54 7,578 -0.61(-1.47%)
Jul 03, 2007 41.18 41.57 40.61 41.15 4,210 -0.41(-0.98%)
Jul 02, 2007 41.86 42.42 41.37 41.56 4,571 +0.28(+0.68%)
Jun 29, 2007 41.77 42.90 41.27 41.27 5,413 +0.11(+0.26%)
Jun 28, 2007 41.03 41.40 41.03 41.17 4,571 +0.35(+0.86%)
Jun 27, 2007 40.88 40.94 40.36 40.82 3,007 +0.11(+0.27%)
Jun 26, 2007 40.88 41.77 40.48 40.71 8,420 -1.44(-3.41%)
Jun 25, 2007 42.77 42.99 40.57 42.15 19,246 -0.39(-0.92%)
Jun 22, 2007 41.13 42.87 41.13 42.54 6,736 +1.42(+3.46%)
Jun 21, 2007 39.50 41.25 39.50 41.12 6,375 +1.82(+4.63%)
Jun 20, 2007 38.62 39.53 38.62 39.30 4,089 +0.91(+2.36%)
Jun 19, 2007 37.01 38.86 36.73 38.39 25,381 +1.55(+4.20%)
Jun 18, 2007 36.79 36.91 36.79 36.84 12,029 +0.28(+0.77%)
Jun 15, 2007 36.79 37.24 36.56 36.56 18,524 -0.02(-0.07%)
Jun 14, 2007 36.49 36.79 36.49 36.59 15,156 +0.41(+1.13%)
Jun 13, 2007 35.66 36.76 35.66 36.18 34,162 +0.32(+0.88%)
Jun 12, 2007 36.59 36.59 35.80 35.86 2,646 -0.46(-1.26%)
Jun 11, 2007 35.54 37.18 35.54 36.32 48,116 +0.57(+1.58%)
Jun 08, 2007 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
Jun 07, 2007 36.79 36.79 35.75 35.75 5,533 -0.24(-0.67%)
Jun 06, 2007 35.37 36.85 35.37 36.00 1,684 +0.84(+2.39%)
Jun 05, 2007 34.08 35.16 34.08 35.16 2,766 +1.25(+3.68%)
Jun 04, 2007 33.78 33.91 33.78 33.91 240 -0.07(-0.22%)
Jun 01, 2007 33.98 33.98 33.98 33.98 0 +0.00(+0.00%)
May 31, 2007 34.01 34.23 33.79 33.98 3,729 +0.10(+0.29%)
May 30, 2007 33.21 34.36 33.21 33.88 6,255 +0.47(+1.39%)
May 29, 2007 33.04 33.49 33.04 33.42 3,729 +0.37(+1.13%)
May 25, 2007 33.04 33.04 32.80 33.04 15,397 -0.21(-0.62%)
May 24, 2007 33.96 33.96 33.25 33.25 1,202 -0.29(-0.87%)
May 23, 2007 32.12 33.83 32.12 33.54 4,330 +1.18(+3.65%)
May 22, 2007 33.05 33.05 32.33 32.36 7,698 -0.64(-1.94%)
May 21, 2007 33.09 33.26 33.00 33.00 842 -0.29(-0.87%)
May 18, 2007 32.21 33.29 32.21 33.29 13,592 +1.14(+3.54%)
May 17, 2007 32.87 32.95 31.97 32.16 15,277 -0.88(-2.67%)
May 16, 2007 33.17 33.17 32.73 33.04 1,924 -0.17(-0.53%)
May 15, 2007 33.22 33.38 33.05 33.21 4,931 +0.00(+0.00%)
May 14, 2007 33.67 33.67 33.21 33.21 25,501 -0.37(-1.11%)
May 11, 2007 32.96 33.59 32.96 33.59 7,337 +0.71(+2.15%)
May 10, 2007 32.78 33.11 32.45 32.88 8,540 +0.27(+0.82%)
May 09, 2007 32.15 32.61 32.15 32.61 4,089 +0.58(+1.82%)
May 08, 2007 32.30 32.46 31.61 32.03 12,871 -0.43(-1.33%)
May 07, 2007 32.21 32.86 32.21 32.46 4,691 +0.47(+1.45%)
May 04, 2007 32.30 32.46 31.55 32.00 2,766 -0.13(-0.41%)
May 03, 2007 31.63 32.13 31.42 32.13 13,111 +0.66(+2.11%)
May 02, 2007 30.69 31.59 30.69 31.47 13,592 +0.94(+3.08%)
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.