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 (%)
Aug 31, 2015 32.18 32.23 31.31 31.78 1,729 +0.86(+2.79%)
Aug 28, 2015 31.64 31.78 30.91 30.91 1,501 -1.63(-5.01%)
Aug 27, 2015 31.15 32.54 31.12 32.54 2,861 +2.13(+7.01%)
Aug 26, 2015 30.03 30.41 29.91 30.41 3,714 +1.20(+4.09%)
Aug 25, 2015 29.52 30.36 29.09 29.22 3,895 +0.43(+1.49%)
Aug 24, 2015 27.10 29.84 27.10 28.79 4,422 -0.51(-1.75%)
Aug 21, 2015 30.39 30.39 29.17 29.30 2,830 -1.07(-3.54%)
Aug 20, 2015 30.42 30.54 30.38 30.38 4,798 -0.04(-0.13%)
Aug 19, 2015 30.45 30.45 30.38 30.41 1,786 +0.04(+0.13%)
Aug 18, 2015 30.42 31.03 30.38 30.38 8,718 -0.47(-1.52%)
Aug 17, 2015 30.89 30.89 30.42 30.84 804 +0.62(+2.04%)
Aug 14, 2015 29.67 30.23 29.67 30.23 2,625 +1.25(+4.32%)
Aug 13, 2015 28.61 28.97 28.61 28.97 1,106 -0.33(-1.12%)
Aug 12, 2015 29.46 29.46 28.64 29.30 1,197 -0.14(-0.48%)
Aug 11, 2015 29.45 29.65 29.44 29.44 16,082 +0.04(+0.13%)
Aug 10, 2015 30.12 30.12 29.32 29.40 2,291 -0.36(-1.19%)
Aug 07, 2015 29.73 29.91 29.72 29.76 1,043 +0.24(+0.82%)
Aug 06, 2015 29.45 29.71 29.31 29.52 2,756 +0.07(+0.22%)
Aug 05, 2015 30.40 30.40 29.13 29.45 9,455 -0.23(-0.79%)
Aug 04, 2015 28.97 29.91 28.65 29.68 23,727 +0.21(+0.70%)
Aug 03, 2015 28.52 29.63 28.52 29.48 2,035 -0.46(-1.53%)
Jul 31, 2015 28.52 29.94 28.52 29.94 494 +0.73(+2.50%)
Jul 30, 2015 29.12 29.92 29.12 29.21 2,369 -0.25(-0.86%)
Jul 29, 2015 29.75 29.78 29.35 29.46 7,823 +0.48(+1.64%)
Jul 28, 2015 30.04 31.17 28.98 28.98 6,462 -0.36(-1.24%)
Jul 27, 2015 30.83 30.84 29.35 29.35 16,656 -1.75(-5.63%)
Jul 24, 2015 31.70 31.70 31.05 31.10 14,071 -0.86(-2.68%)
Jul 23, 2015 32.43 32.44 31.81 31.95 8,383 -0.57(-1.76%)
Jul 22, 2015 32.53 32.53 32.53 32.53 190 -0.68(-2.05%)
Jul 21, 2015 32.45 33.21 32.43 33.21 2,304 +0.72(+2.21%)
Jul 20, 2015 32.46 32.49 32.45 32.49 1,717 +0.01(+0.03%)
Jul 17, 2015 32.99 32.99 32.48 32.48 1,317 -0.80(-2.42%)
Jul 16, 2015 33.91 33.91 32.52 33.28 876 +0.02(+0.06%)
Jul 15, 2015 33.79 33.79 33.26 33.26 480 -0.33(-0.97%)
Jul 14, 2015 33.59 33.59 33.59 33.59 349 +0.18(+0.53%)
Jul 13, 2015 32.32 33.48 32.32 33.41 2,904 +0.60(+1.82%)
Jul 10, 2015 32.17 33.18 32.06 32.81 6,632 +1.02(+3.20%)
Jul 09, 2015 31.78 31.80 31.16 31.80 3,419 +0.33(+1.04%)
Jul 08, 2015 32.66 32.66 31.47 31.47 667 -0.40(-1.26%)
Jul 07, 2015 32.02 32.02 31.68 31.87 1,809 -0.08(-0.26%)
Jul 06, 2015 32.69 32.69 31.49 31.95 8,266 -0.07(-0.20%)
Jul 02, 2015 32.03 32.02 32.02 32.02 8,238 -0.39(-1.21%)
Jul 01, 2015 32.90 32.90 32.38 32.41 5,715 -0.49(-1.48%)
Jun 30, 2015 32.84 33.21 32.71 32.90 33,432 -0.45(-1.36%)
Jun 29, 2015 33.28 33.35 33.28 33.35 843 -0.30(-0.88%)
Jun 26, 2015 33.18 33.65 33.18 33.65 322 -0.50(-1.45%)
Jun 24, 2015 34.14 34.14 34.14 34.14 2 -0.09(-0.27%)
Jun 23, 2015 33.24 34.24 33.24 34.24 357 +0.41(+1.22%)
Jun 22, 2015 34.24 34.24 33.79 33.82 1,821 +0.18(+0.53%)
Jun 19, 2015 33.68 34.46 33.65 33.65 2,510 -0.04(-0.11%)
Jun 18, 2015 32.81 33.92 32.81 33.68 1,874 +0.65(+1.98%)
Jun 17, 2015 32.77 33.03 32.77 33.03 751 +0.24(+0.74%)
Jun 16, 2015 33.20 33.20 32.76 32.79 13,168 -0.08(-0.26%)
Jun 15, 2015 34.40 34.40 32.79 32.87 21,881 -1.56(-4.54%)
Jun 11, 2015 34.07 34.70 33.96 34.44 38 +0.77(+2.29%)
Jun 10, 2015 34.50 34.50 33.65 33.67 16,954 -0.36(-1.04%)
Jun 09, 2015 34.02 34.02 34.02 34.02 708 +0.37(+1.11%)
Jun 08, 2015 33.32 34.13 33.32 33.65 6,314 +0.43(+1.29%)
Jun 04, 2015 34.21 34.21 32.71 33.22 242 -0.67(-1.99%)
Jun 03, 2015 35.01 35.02 33.88 33.89 5,489 -0.18(-0.52%)
Jun 02, 2015 34.89 34.94 33.98 34.07 10,423 -0.96(-2.75%)
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.