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 (%)
Apr 30, 2015 37.25 37.25 36.04 36.04 4,847 -1.21(-3.25%)
Apr 29, 2015 37.29 37.50 37.25 37.25 423 -1.10(-2.87%)
Apr 28, 2015 39.21 39.21 38.35 38.35 2,731 -1.03(-2.63%)
Apr 27, 2015 38.66 39.58 38.50 39.38 9,137 +1.04(+2.72%)
Apr 24, 2015 37.78 38.34 37.78 38.34 694 +0.55(+1.47%)
Apr 23, 2015 37.41 37.86 37.17 37.78 1,951 +0.38(+1.01%)
Apr 22, 2015 35.45 37.41 35.45 37.41 2,197 +0.43(+1.18%)
Apr 21, 2015 37.05 37.13 36.44 36.97 13,146 -0.09(-0.25%)
Apr 20, 2015 37.35 37.35 36.60 37.06 1,268 +0.35(+0.96%)
Apr 17, 2015 36.53 37.87 36.53 36.71 11,700 -0.78(-2.07%)
Apr 16, 2015 36.77 37.87 36.77 37.49 1,651 +1.01(+2.76%)
Apr 15, 2015 37.39 37.52 36.42 36.48 6,097 -0.87(-2.32%)
Apr 14, 2015 37.82 38.03 36.97 37.35 2,988 -0.13(-0.34%)
Apr 13, 2015 37.78 37.82 37.48 37.48 3,158 +0.40(+1.07%)
Apr 10, 2015 37.15 37.68 36.94 37.08 2,844 -0.77(-2.03%)
Apr 09, 2015 37.93 37.93 37.85 37.85 1,767 -0.39(-1.01%)
Apr 08, 2015 38.24 38.24 37.99 38.24 843 -0.42(-1.08%)
Apr 07, 2015 37.87 38.65 37.87 38.65 6,522 +0.31(+0.82%)
Apr 06, 2015 38.33 38.65 37.84 38.34 2,011 +0.01(+0.02%)
Apr 01, 2015 38.27 38.33 38.33 38.33 4,006 +0.20(+0.53%)
Mar 31, 2015 37.64 38.28 37.64 38.13 5,619 +0.52(+1.38%)
Mar 27, 2015 38.07 38.07 37.61 37.61 153 -0.70(-1.83%)
Mar 26, 2015 36.12 38.31 36.12 38.31 10,085 +1.18(+3.18%)
Mar 25, 2015 37.13 37.16 37.13 37.13 2,654 -0.55(-1.45%)
Mar 24, 2015 35.08 37.67 35.07 37.67 3,379 +2.60(+7.42%)
Mar 23, 2015 35.25 35.25 35.07 35.07 4,296 -0.03(-0.09%)
Mar 20, 2015 35.76 36.00 35.10 35.10 4,134 -0.61(-1.70%)
Mar 19, 2015 36.82 36.88 35.71 35.71 4,346 -0.74(-2.02%)
Mar 18, 2015 35.76 36.45 35.73 36.45 5,331 -0.04(-0.10%)
Mar 17, 2015 36.84 36.85 36.49 36.49 1,585 +0.44(+1.23%)
Mar 16, 2015 36.97 37.17 35.96 36.04 3,042 +0.06(+0.15%)
Mar 13, 2015 35.99 35.99 35.99 35.99 434 -1.49(-3.98%)
Mar 12, 2015 35.91 37.72 35.91 37.48 2,802 +0.79(+2.16%)
Mar 10, 2015 36.47 36.69 36.69 36.69 1,953 +0.83(+2.31%)
Mar 09, 2015 36.67 36.67 35.86 35.86 373 -0.66(-1.82%)
Mar 05, 2015 37.27 37.27 36.52 36.52 41 -0.61(-1.64%)
Mar 04, 2015 37.34 37.34 37.13 37.13 391 -0.41(-1.10%)
Mar 03, 2015 37.20 37.20 37.20 37.55 2,761 -0.69(-1.81%)
Mar 02, 2015 36.37 38.24 36.16 38.24 3,009 +2.87(+8.10%)
Feb 27, 2015 35.33 35.37 35.33 35.37 415 -0.93(-2.56%)
Feb 26, 2015 36.20 36.30 36.12 36.30 8,449 -0.59(-1.60%)
Feb 25, 2015 36.89 36.89 36.89 36.89 426 -0.01(-0.02%)
Feb 24, 2015 37.16 37.18 36.85 36.90 2,376 -1.34(-3.49%)
Feb 23, 2015 38.19 38.24 37.78 38.24 5,787 +0.46(+1.22%)
Feb 20, 2015 37.78 37.78 37.78 37.78 988 +0.68(+1.84%)
Feb 19, 2015 37.09 37.78 37.09 37.09 1,112 -0.43(-1.15%)
Feb 18, 2015 38.08 38.22 37.07 37.53 5,219 +0.05(+0.12%)
Feb 17, 2015 37.79 38.21 36.85 37.48 6,849 +0.63(+1.70%)
Feb 13, 2015 37.09 36.85 36.85 36.85 10,527 +0.29(+0.78%)
Feb 12, 2015 36.30 37.08 36.21 36.57 7,886 +0.84(+2.35%)
Feb 11, 2015 35.90 35.90 35.57 35.73 1,117 -1.21(-3.27%)
Feb 10, 2015 35.66 36.94 35.09 36.94 3,468 +1.82(+5.17%)
Feb 09, 2015 35.37 35.37 35.12 35.12 522 +0.35(+1.01%)
Feb 06, 2015 35.01 35.51 34.77 34.77 1,878 -0.29(-0.84%)
Feb 05, 2015 34.78 35.52 34.78 35.07 2,922 -0.28(-0.78%)
Feb 04, 2015 34.51 35.34 34.51 35.34 3,431 +0.77(+2.24%)
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.