Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 6:13PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

Vina Concha y Toro S.A. (VCO)

At 4:00PM ET: 40.25   0.14 (0.35%)

MORE ON VCO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 43.42 43.42 40.24 40.39 5,400 40.39 20-Nov-09 40.03 41.10 40.03 41.00 43,700 41.00 19-Nov-09 40.41 41.06 40.01 40.01 300 40.01 18-Nov-09 40.36 40.58 40.01 40.01 49,600 40.01 17-Nov-09 41.31 41.31 40.33 40.37 2,900 40.37 16-Nov-09 41.22 41.31 41.15 41.31 1,300 41.31 13-Nov-09 42.01 42.07 41.35 41.50 12,300 41.50 12-Nov-09 41.95 41.95 40.91 41.95 5,800 41.95 11-Nov-09 42.33 42.74 42.33 42.74 200 42.74 10-Nov-09 42.63 42.75 42.06 42.75 1,000 42.75 9-Nov-09 42.54 42.75 42.53 42.75 18,700 42.75 6-Nov-09 42.59 42.59 42.02 42.02 1,700 42.02 5-Nov-09 42.23 45.00 42.23 43.00 800 43.00 4-Nov-09 42.15 42.15 42.15 42.15 100 42.15 3-Nov-09 42.82 43.36 42.23 42.80 1,600 42.80 2-Nov-09 42.76 43.25 42.76 43.25 500 43.25 30-Oct-09 42.26 42.80 42.16 42.60 2,900 42.60 29-Oct-09 41.62 42.26 41.56 42.24 1,600 42.24 28-Oct-09 41.94 41.94 41.09 41.70 800 41.70 27-Oct-09 42.01 42.90 42.01 42.15 5,300 42.15 26-Oct-09 43.10 44.17 41.90 41.90 5,300 41.90 23-Oct-09 43.33 44.72 43.09 44.60 1,500 44.60 22-Oct-09 43.03 43.05 42.89 42.92 900 42.92 21-Oct-09 43.40 43.40 43.40 43.40 100 43.40 20-Oct-09 42.25 42.90 42.25 42.90 200 42.90 19-Oct-09 42.95 43.10 42.95 43.04 1,500 43.04 16-Oct-09 42.90 42.90 42.90 42.90 100 42.90 15-Oct-09 41.25 42.55 41.25 42.50 1,900 42.50 14-Oct-09 43.00 43.00 42.00 42.60 1,300 42.60 13-Oct-09 42.70 43.00 42.70 43.00 4,900 43.00 12-Oct-09 42.30 42.30 42.30 42.30 0 42.30 9-Oct-09 41.50 42.30 41.50 42.30 600 42.30 8-Oct-09 41.64 41.64 41.64 41.64 0 41.64 7-Oct-09 40.99 41.64 40.99 41.64 1,900 41.64 6-Oct-09 41.64 41.64 41.64 41.64 0 41.64 5-Oct-09 42.00 42.00 41.09 41.64 3,700 41.64 2-Oct-09 42.00 42.25 41.61 41.61 2,400 41.61 1-Oct-09 42.30 42.30 41.69 41.69 200 41.69 30-Sep-09 41.11 41.65 40.43 41.65 6,700 41.65 29-Sep-09 41.25 41.25 41.25 41.25 0 41.25 28-Sep-09 42.10 42.10 41.20 41.25 600 41.25 25-Sep-09 41.76 41.77 41.76 41.77 200 41.77 24-Sep-09 42.86 42.86 42.86 42.86 0 42.86 23-Sep-09 42.86 42.86 42.86 42.86 300 42.86 22-Sep-09 42.89 42.89 42.89 42.89 100 42.89 22-Sep-09 $ 0.091 Dividend 21-Sep-09 42.50 43.41 42.50 43.00 1,300 42.91 18-Sep-09 41.74 42.10 41.20 42.00 1,300 41.91 17-Sep-09 41.40 41.95 40.53 41.65 1,700 41.56 16-Sep-09 40.20 41.30 40.20 40.90 3,500 40.81 15-Sep-09 38.75 42.79 38.20 39.65 5,000 39.57 14-Sep-09 38.54 39.60 38.50 39.05 2,200 38.97 11-Sep-09 38.80 39.65 38.70 39.10 2,600 39.02 10-Sep-09 40.00 40.00 39.75 39.96 1,400 39.88 9-Sep-09 41.25 41.25 39.83 40.08 3,200 40.00 8-Sep-09 40.50 40.89 39.95 40.89 3,700 40.80 4-Sep-09 39.76 40.95 39.76 40.90 2,000 40.81 3-Sep-09 39.38 39.50 39.25 39.25 400 39.17 2-Sep-09 39.00 39.00 38.61 38.99 11,300 38.91 1-Sep-09 40.25 40.25 39.22 39.22 1,500 39.14 31-Aug-09 38.99 40.76 38.99 40.76 5,200 40.67 28-Aug-09 40.73 41.60 40.70 40.75 2,000 40.66 27-Aug-09 41.12 41.12 39.56 41.00 11,000 40.91 26-Aug-09 41.90 41.90 41.51 41.51 600 41.42 25-Aug-09 41.90 41.90 41.51 41.51 300 41.42 24-Aug-09 41.90 43.81 41.55 42.13 1,200 42.04 21-Aug-09 42.91 43.93 42.37 42.37 2,000 42.28 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions