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
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 32.01 32.42 30.77 31.42 30,554 -0.79(-2.45%)
Apr 30, 2003 31.59 32.75 31.59 32.21 19,006 +0.76(+2.40%)
Apr 29, 2003 31.26 31.80 31.17 31.46 9,503 +0.24(+0.77%)
Apr 28, 2003 30.84 31.30 30.84 31.22 9,021 +0.46(+1.49%)
Apr 25, 2003 30.58 30.76 30.58 30.76 3,488 +0.24(+0.79%)
Apr 24, 2003 30.27 30.52 30.11 30.52 10,585 +0.13(+0.44%)
Apr 23, 2003 29.64 31.17 29.53 30.38 37,290 +0.62(+2.10%)
Apr 22, 2003 30.99 31.51 29.76 29.76 61,950 -1.33(-4.28%)
Apr 21, 2003 31.59 32.84 31.01 31.09 24,780 -0.35(-1.11%)
Apr 17, 2003 30.59 32.63 30.58 31.44 25,862 +0.87(+2.86%)
Apr 16, 2003 30.43 31.66 30.43 30.57 27,787 +0.22(+0.74%)
Apr 15, 2003 28.76 30.34 28.68 30.34 25,020 +1.50(+5.19%)
Apr 14, 2003 28.97 29.01 28.76 28.85 9,863 -0.21(-0.72%)
Apr 11, 2003 28.48 29.53 28.48 29.05 22,013 +0.58(+2.04%)
Apr 10, 2003 28.60 28.60 28.47 28.47 842 -0.06(-0.20%)
Apr 09, 2003 28.51 28.53 28.51 28.53 962 +0.09(+0.32%)
Apr 08, 2003 28.19 28.44 28.19 28.44 5,052 +0.26(+0.91%)
Apr 07, 2003 28.18 28.19 28.18 28.18 842 +0.00(+0.00%)
Apr 04, 2003 27.93 28.26 27.93 28.18 6,255 +0.33(+1.19%)
Apr 03, 2003 27.85 27.85 27.85 27.85 721 +0.08(+0.30%)
Apr 02, 2003 27.64 27.81 27.64 27.77 2,886 +0.18(+0.66%)
Apr 01, 2003 27.58 27.58 27.58 27.58 0 +0.00(+0.00%)
Mar 31, 2003 27.43 27.58 27.43 27.58 6,134 +0.07(+0.24%)
Mar 28, 2003 27.52 27.56 27.52 27.52 3,368 +0.12(+0.46%)
Mar 27, 2003 27.35 27.39 27.27 27.39 5,052 -0.04(-0.15%)
Mar 26, 2003 27.43 27.43 27.43 27.43 120 +0.00(+0.00%)
Mar 25, 2003 27.06 27.43 27.06 27.43 3,849 +0.39(+1.44%)
Mar 24, 2003 26.93 27.10 26.93 27.04 5,533 +0.19(+0.71%)
Mar 21, 2003 26.85 26.85 26.85 26.85 120 -0.06(-0.22%)
Mar 20, 2003 26.89 26.91 26.89 26.91 481 +0.09(+0.34%)
Mar 19, 2003 26.82 26.82 26.82 26.82 481 +0.01(+0.03%)
Mar 18, 2003 26.64 26.81 26.64 26.81 11,547 +0.17(+0.62%)
Mar 17, 2003 26.64 26.64 26.64 26.64 120 +0.11(+0.41%)
Mar 14, 2003 26.52 26.54 26.52 26.54 9,623 +0.07(+0.25%)
Mar 13, 2003 26.47 26.47 26.47 26.47 0 +0.00(+0.00%)
Mar 12, 2003 26.47 26.47 26.47 26.47 120 -0.01(-0.03%)
Mar 11, 2003 26.69 26.69 26.31 26.48 4,571 -0.12(-0.47%)
Mar 10, 2003 26.74 26.74 26.48 26.60 1,563 -0.21(-0.78%)
Mar 07, 2003 26.93 26.93 26.69 26.81 1,563 -0.17(-0.62%)
Mar 06, 2003 26.93 26.98 26.93 26.98 2,526 +0.04(+0.15%)
Mar 05, 2003 26.93 26.93 26.93 26.93 240 -0.12(-0.46%)
Mar 04, 2003 27.03 27.06 26.73 27.06 3,247 +0.00(+0.00%)
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.