Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	33.95	34.65	33.95	34.04	8,300	+0.09(+0.26%)
Aug 30, 2012	33.87	33.95	33.87	33.95	730	+0.12(+0.37%)
Aug 29, 2012	33.87	33.95	33.69	33.83	2,507	+0.03(+0.08%)
Aug 27, 2012	34.62	34.62	33.80	33.80	6,522	-0.67(-1.95%)
Aug 24, 2012	34.52	34.95	34.30	34.48	1,833	+0.18(+0.52%)
Aug 23, 2012	33.69	34.82	33.69	34.30	2,946	+0.21(+0.62%)
Aug 22, 2012	34.47	34.54	34.09	34.09	13,135	-0.19(-0.57%)
Aug 21, 2012	34.10	34.34	34.10	34.28	3,397	-0.02(-0.07%)
Aug 20, 2012	34.17	34.31	33.73	34.31	1,016	-0.07(-0.21%)
Aug 17, 2012	34.26	34.38	33.83	34.38	1,685	+0.20(+0.60%)
Aug 16, 2012	34.05	34.53	34.05	34.18	2,389	-0.19(-0.57%)
Aug 15, 2012	33.78	34.37	33.78	34.37	2,726	+0.28(+0.83%)
Aug 14, 2012	34.47	34.47	34.09	34.09	450	-0.09(-0.26%)
Aug 13, 2012	34.25	34.34	33.81	34.18	9,261	-0.21(-0.62%)
Aug 10, 2012	34.24	34.98	34.24	34.39	1,478	-0.43(-1.25%)
Aug 09, 2012	34.24	35.06	34.24	34.82	6,339	+0.52(+1.52%)
Aug 08, 2012	34.24	34.30	34.24	34.30	677	-0.41(-1.17%)
Aug 07, 2012	34.57	35.01	34.54	34.71	10,013	-0.01(-0.03%)
Aug 06, 2012	35.42	35.42	34.53	34.72	1,646	+0.21(+0.62%)
Aug 03, 2012	34.11	34.71	33.80	34.50	2,004	+1.21(+3.64%)
Aug 02, 2012	34.03	34.03	33.29	33.29	713	-0.87(-2.54%)
Aug 01, 2012	34.59	34.62	34.16	34.16	752	-0.37(-1.08%)
Jul 31, 2012	34.44	34.59	34.44	34.53	801	+0.44(+1.30%)
Jul 30, 2012	33.41	34.30	33.41	34.09	2,030	+1.10(+3.33%)
Jul 27, 2012	33.76	33.77	32.99	32.99	5,195	-0.95(-2.79%)
Jul 26, 2012	33.52	33.94	33.52	33.94	1,468	+0.45(+1.35%)
Jul 25, 2012	33.73	33.73	33.49	33.49	1,118	-0.21(-0.63%)
Jul 24, 2012	33.85	34.11	33.70	33.70	2,117	-0.12(-0.37%)
Jul 23, 2012	33.03	33.86	33.03	33.82	1,786	+0.15(+0.45%)
Jul 20, 2012	34.57	34.61	33.59	33.67	5,141	-0.21(-0.63%)
Jul 19, 2012	34.10	34.10	33.67	33.88	3,256	+0.01(+0.03%)
Jul 18, 2012	34.39	34.39	33.88	33.88	1,298	-0.71(-2.05%)
Jul 17, 2012	34.60	34.78	34.50	34.59	1,581	+0.18(+0.52%)
Jul 16, 2012	34.72	34.97	34.35	34.41	875	-0.23(-0.66%)
Jul 13, 2012	34.54	34.64	34.54	34.64	338	+0.43(+1.27%)
Jul 12, 2012	34.06	34.66	34.06	34.20	1,784	-0.47(-1.35%)
Jul 11, 2012	35.18	35.18	34.67	34.67	1,581	-0.27(-0.76%)
Jul 10, 2012	35.37	35.46	34.94	34.94	9,779	-0.31(-0.88%)
Jul 09, 2012	35.19	35.25	34.81	35.25	3,501	+0.24(+0.68%)
Jul 06, 2012	34.90	35.11	34.54	35.01	1,357	-0.22(-0.63%)
Jul 05, 2012	35.15	35.23	33.97	35.23	4,086	+0.10(+0.28%)
Jul 03, 2012	34.97	35.13	34.88	35.13	564	+0.56(+1.61%)
Jul 02, 2012	34.90	34.90	34.57	34.57	847	-0.77(-2.18%)
Jun 29, 2012	34.27	35.34	34.27	35.34	5,744	+1.66(+4.91%)
Jun 28, 2012	33.64	34.07	33.64	33.69	2,141	-0.61(-1.78%)
Jun 27, 2012	33.66	34.30	33.66	34.30	2,847	+1.10(+3.31%)
Jun 26, 2012	33.19	33.44	33.01	33.20	1,978	+0.40(+1.21%)
Jun 25, 2012	32.80	32.80	32.76	32.80	2,727	-0.31(-0.94%)
Jun 22, 2012	33.42	33.42	33.10	33.11	2,710	+0.02(+0.05%)
Jun 21, 2012	33.82	33.83	32.89	33.10	7,749	-0.43(-1.29%)
Jun 20, 2012	34.07	34.07	32.86	33.53	2,606	-0.50(-1.48%)
Jun 19, 2012	33.44	34.06	33.27	34.03	11,915	+0.94(+2.84%)
Jun 18, 2012	32.56	33.10	32.15	33.10	13,130	+0.56(+1.71%)
Jun 15, 2012	31.96	32.67	31.53	32.54	8,317	+0.73(+2.31%)
Jun 14, 2012	31.12	31.99	31.12	31.80	3,924	+0.94(+3.04%)
Jun 13, 2012	31.53	31.53	30.86	30.86	903	-0.61(-1.94%)
Jun 12, 2012	31.52	31.81	31.11	31.48	2,145	-0.24(-0.75%)
Jun 11, 2012	31.79	32.33	31.71	31.71	12,732	-0.19(-0.61%)
Jun 08, 2012	31.90	32.07	31.63	31.91	981	-0.07(-0.22%)
Jun 07, 2012	31.78	32.16	31.78	31.98	1,462	+0.64(+2.03%)
Jun 06, 2012	31.09	31.39	31.09	31.34	5,402	+0.66(+2.13%)
Jun 05, 2012	30.93	31.12	30.69	30.69	1,807	-0.36(-1.17%)
Jun 04, 2012	31.42	31.42	30.83	31.05	5,743	-0.45(-1.43%)

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.

Vina Concha Y Toro (NY: VCO )

Historical Prices

Free News Feed