Skip to main content

Controladora Vuela Compaia DE ADR (NY: VLRS )

7.420 +0.070 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.160 8.290 8.040 8.250 292,626 +0.19(+2.36%)
Oct 30, 2014 8.140 8.150 7.990 8.060 30,643 -0.11(-1.35%)
Oct 29, 2014 8.490 8.490 8.160 8.170 46,318 -0.31(-3.66%)
Oct 28, 2014 8.670 8.760 8.460 8.480 43,673 -0.20(-2.30%)
Oct 27, 2014 8.700 8.700 8.700 8.680 85,290 -0.02(-0.23%)
Oct 24, 2014 8.420 8.800 8.420 8.700 127,261 +0.26(+3.08%)
Oct 23, 2014 7.840 8.490 7.830 8.440 531,520 +0.71(+9.18%)
Oct 22, 2014 7.850 7.950 7.690 7.730 80,509 -0.03(-0.39%)
Oct 21, 2014 7.640 7.890 7.640 7.760 36,711 +0.12(+1.57%)
Oct 20, 2014 7.430 7.640 7.430 7.640 25,490 +0.20(+2.69%)
Oct 17, 2014 7.310 7.480 7.310 7.440 23,213 +0.17(+2.34%)
Oct 16, 2014 7.330 7.560 7.200 7.270 87,286 -0.20(-2.68%)
Oct 15, 2014 7.550 7.550 7.130 7.470 87,647 -0.01(-0.13%)
Oct 14, 2014 7.530 7.570 7.410 7.480 23,930 -0.01(-0.13%)
Oct 13, 2014 7.300 7.580 7.300 7.490 55,704 +0.24(+3.31%)
Oct 10, 2014 7.220 7.290 7.180 7.250 89,011 +0.07(+0.97%)
Oct 09, 2014 7.410 7.480 7.160 7.180 160,068 -0.21(-2.84%)
Oct 08, 2014 7.610 7.810 7.210 7.390 183,267 -0.30(-3.90%)
Oct 07, 2014 8.000 8.198 7.600 7.690 323,713 -0.36(-4.47%)
Oct 06, 2014 8.240 8.440 8.000 8.050 93,714 -0.15(-1.83%)
Oct 03, 2014 8.250 8.260 8.150 8.200 150,173 -0.04(-0.49%)
Oct 02, 2014 8.140 8.270 8.072 8.240 108,218 +0.12(+1.48%)
Oct 01, 2014 8.650 8.650 8.060 8.120 123,158 -0.56(-6.45%)
Sep 30, 2014 8.850 8.900 8.470 8.680 295,067 -0.17(-1.92%)
Sep 29, 2014 8.990 9.050 8.790 8.850 213,341 -0.19(-2.10%)
Sep 26, 2014 8.930 9.040 8.920 9.040 66,436 +0.11(+1.23%)
Sep 25, 2014 9.000 9.000 8.790 8.930 51,507 -0.07(-0.78%)
Sep 24, 2014 8.910 9.035 8.910 9.000 30,874 +0.07(+0.78%)
Sep 23, 2014 8.900 8.950 8.740 8.930 64,823 -0.02(-0.22%)
Sep 22, 2014 8.940 9.040 8.781 8.950 84,070 +0.00(+0.00%)
Sep 19, 2014 9.000 9.000 8.900 8.950 27,778 -0.06(-0.67%)
Sep 18, 2014 9.020 9.070 8.930 9.010 46,999 +0.04(+0.45%)
Sep 17, 2014 9.130 9.160 8.970 8.970 47,657 -0.13(-1.43%)
Sep 16, 2014 8.920 9.110 8.800 9.100 48,655 +0.09(+1.00%)
Sep 15, 2014 9.040 9.080 8.950 9.010 23,729 +0.00(+0.00%)
Sep 12, 2014 8.900 9.090 8.861 9.010 48,545 -0.02(-0.22%)
Sep 11, 2014 9.020 9.060 8.850 9.030 119,342 +0.01(+0.11%)
Sep 10, 2014 9.060 9.030 8.820 9.020 123,258 -0.01(-0.11%)
Sep 09, 2014 9.080 9.090 8.970 9.030 83,875 +0.00(+0.00%)
Sep 08, 2014 9.010 9.070 8.990 9.030 24,228 -0.01(-0.11%)
Sep 05, 2014 8.960 9.080 8.960 9.040 11,456 +0.02(+0.22%)
Sep 04, 2014 8.970 9.080 8.910 9.020 62,084 +0.01(+0.11%)
Sep 03, 2014 9.050 9.050 8.926 9.010 14,003 -0.01(-0.11%)
Sep 02, 2014 8.900 9.030 8.900 9.020 32,100 +0.22(+2.50%)
Aug 29, 2014 9.050 8.800 8.800 8.800 51,800 -0.30(-3.30%)
Aug 28, 2014 9.000 9.100 8.990 9.100 36,672 +0.06(+0.66%)
Aug 27, 2014 9.000 9.080 8.940 9.040 34,979 +0.04(+0.44%)
Aug 26, 2014 9.030 9.080 8.970 9.000 63,764 -0.07(-0.77%)
Aug 25, 2014 9.080 9.080 9.080 9.070 12,294 +0.07(+0.78%)
Aug 22, 2014 8.930 9.040 8.860 9.000 38,036 +0.01(+0.11%)
Aug 21, 2014 9.020 9.120 8.928 8.990 35,558 -0.05(-0.55%)
Aug 20, 2014 9.100 9.130 8.930 9.040 30,925 -0.11(-1.20%)
Aug 19, 2014 9.100 9.170 9.100 9.150 59,399 +0.01(+0.11%)
Aug 18, 2014 8.990 9.140 8.860 9.140 77,603 +0.23(+2.58%)
Aug 15, 2014 8.730 9.010 8.680 8.910 91,750 +0.10(+1.14%)
Aug 14, 2014 8.590 8.820 8.525 8.810 77,038 +0.19(+2.20%)
Aug 13, 2014 8.550 8.620 8.470 8.620 33,156 +0.06(+0.70%)
Aug 12, 2014 8.445 8.600 8.370 8.560 49,305 +0.09(+1.06%)
Aug 11, 2014 8.200 8.470 8.200 8.470 33,924 +0.26(+3.17%)
Aug 08, 2014 8.340 8.350 8.100 8.210 76,860 -0.09(-1.08%)
Aug 07, 2014 8.438 8.480 8.300 8.300 37,239 -0.13(-1.54%)
Aug 06, 2014 8.510 8.560 8.370 8.430 79,355 -0.08(-0.94%)
Aug 05, 2014 8.670 8.750 8.500 8.510 46,772 -0.14(-1.62%)
Aug 04, 2014 8.820 8.980 8.630 8.650 38,869 -0.17(-1.93%)
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.