CONCHA Y TORO WINERY $39.97

up +0.66


21/5/2013 04:21 PM  |  NYSE : VCO  |  Industries : Wholesale Trade / Beer, Wine, and Distilled Alcoholic Beverage Merchant Wholesalers
Type:

VCO historical data

Date Open High Low Close Volume
5/20/2013 40.27 40.67 39.31 39.31 29
5/17/2013 38.95 40.10 38.95 40.05 49
5/16/2013 38.90 38.95 38.90 38.95 12
5/15/2013 38.74 39.30 38.74 39.30 15
5/14/2013 38.69 38.69 38.69 38.69 1
5/13/2013 38.70 38.90 38.70 38.90 4
5/10/2013 38.90 38.90 38.76 38.90 32
5/9/2013 38.97 39.37 38.50 38.50 163
5/8/2013 39.90 40.30 38.75 38.75 26
5/7/2013 39.40 39.40 39.40 39.40 2
5/6/2013 39.43 39.43 39.43 39.43 1
5/3/2013 39.90 40.42 39.36 39.60 21
5/2/2013 39.20 39.40 39.05 39.40 3
5/1/2013 39.16 39.25 39.10 39.20 6
4/30/2013 39.10 39.19 38.80 39.19 10
4/29/2013 38.80 39.25 38.67 39.25 17
4/26/2013 38.77 38.77 38.69 38.69 2
4/25/2013 38.10 39.98 38.10 39.17 34
4/24/2013 38.30 38.30 38.30 38.30 1
4/23/2013 38.50 38.50 38.10 38.10 48
4/22/2013 38.41 39.42 38.41 38.50 75
4/19/2013 38.00 38.03 38.00 38.03 4
4/18/2013 39.40 39.40 38.33 38.33 7
4/17/2013 38.70 39.40 37.78 39.00 113
4/16/2013 38.48 39.33 38.48 38.90 60
4/15/2013 39.45 39.45 38.05 38.05 4
4/12/2013 39.00 39.00 39.00 39.00 1
4/11/2013 38.97 39.39 38.97 39.00 37
4/10/2013 38.50 39.11 38.25 39.11 14
4/9/2013 38.87 39.39 38.60 38.60 60
4/8/2013 39.39 39.49 38.90 39.27 8
4/5/2013 39.40 39.42 39.03 39.03 14
4/4/2013 39.15 39.52 39.12 39.12 17
4/3/2013 39.25 40.00 38.70 38.76 277
4/2/2013 39.66 40.53 39.66 40.17 57
4/1/2013 39.32 39.96 39.03 39.31 31
3/28/2013 40.25 40.25 38.60 38.60 40
3/27/2013 41.13 41.33 40.41 40.41 10
3/26/2013 41.70 42.04 41.29 41.29 12
3/25/2013 41.65 42.00 40.69 41.40 48
3/22/2013 42.18 42.18 41.45 41.81 29
3/21/2013 41.62 42.55 41.62 42.55 17
3/20/2013 41.30 41.75 41.30 41.74 35
3/19/2013 41.70 41.75 41.08 41.08 12
3/18/2013 42.35 42.35 41.41 41.73 76
3/15/2013 42.50 42.50 41.40 41.85 24
3/14/2013 41.97 42.41 41.33 42.30 121
3/13/2013 42.00 42.00 41.50 42.00 40
3/12/2013 41.85 41.85 41.85 41.85 5
3/11/2013 41.27 42.00 41.26 42.00 13
3/8/2013 40.67 40.67 40.67 40.67 2
3/7/2013 40.90 40.90 40.90 40.90 4
3/6/2013 41.40 41.40 41.40 41.40 1
3/5/2013 41.75 41.97 41.33 41.33 24
3/4/2013 41.85 42.72 41.85 42.60 8
3/1/2013 41.88 41.90 41.88 41.89 6
2/28/2013 40.97 41.88 40.97 41.88 66
2/27/2013 41.00 41.10 40.95 41.06 43
2/26/2013 40.46 41.38 40.36 41.38 30
2/25/2013 40.89 40.89 40.89 40.89 0
2/22/2013 40.85 40.89 40.85 40.89 5
2/21/2013 41.03 41.61 40.73 40.83 236
2/20/2013 41.07 41.07 41.07 41.07 1
2/19/2013 40.82 41.24 40.50 40.82 460
2/15/2013 40.82 40.82 40.82 40.82 1
2/14/2013 40.75 40.75 40.75 40.75 1
2/13/2013 40.45 40.90 40.45 40.74 16
2/12/2013 40.62 40.65 40.55 40.55 8
2/11/2013 40.56 40.61 40.31 40.50 5
2/8/2013 41.00 41.00 40.72 40.72 41
2/7/2013 41.07 41.72 40.75 41.00 218
2/6/2013 40.03 41.41 40.03 40.88 126
2/5/2013 40.20 40.20 40.19 40.20 6
2/4/2013 40.12 40.18 39.87 40.18 15
2/1/2013 40.02 40.07 40.02 40.06 15
1/31/2013 40.00 40.24 39.78 39.98 84
1/30/2013 39.75 39.84 39.75 39.84 7
1/29/2013 39.92 39.92 39.69 39.77 7
1/28/2013 40.00 40.21 39.75 40.20 21
1/25/2013 40.70 40.70 39.92 39.92 35
1/24/2013 40.63 40.63 40.41 40.55 14
1/23/2013 40.49 40.88 40.28 40.88 7
1/22/2013 39.89 40.32 39.00 40.32 29
1/18/2013 39.92 39.92 39.91 39.91 5
1/17/2013 39.69 40.41 39.69 39.91 21
1/16/2013 39.36 39.68 39.06 39.45 20
1/15/2013 39.57 39.79 39.02 39.49 59
1/14/2013 39.88 39.90 39.65 39.65 7
1/11/2013 39.90 39.90 39.64 39.64 10
1/10/2013 39.25 40.46 39.25 40.05 46
1/9/2013 40.25 40.25 39.75 39.75 31
1/8/2013 39.73 40.07 39.38 40.07 13
1/7/2013 39.90 39.90 39.90 39.90 0
1/4/2013 39.06 39.90 39.00 39.90 88
1/3/2013 39.17 39.55 39.14 39.50 26
1/2/2013 38.76 39.40 38.70 39.00 58
12/31/2012 38.57 38.62 38.07 38.28 32
12/28/2012 38.38 38.60 38.35 38.60 23
12/27/2012 38.10 38.50 38.08 38.21 42
12/26/2012 38.60 38.60 37.88 37.88 8
Marketplace
Trading Center