Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Controladora Vuela Compaia DE ADR (NY: VLRS )

8.460 +0.130 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 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 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%)
Aug 01, 2014 8.670 8.890 8.670 8.820 54,648 +0.21(+2.44%)
Jul 31, 2014 8.800 8.800 8.580 8.610 73,652 -0.23(-2.60%)
Jul 30, 2014 9.000 9.000 8.757 8.840 84,999 -0.08(-0.90%)
Jul 29, 2014 8.820 8.990 8.750 8.920 123,325 +0.07(+0.79%)
Jul 28, 2014 8.610 8.940 8.540 8.850 287,320 +0.23(+2.67%)
Jul 25, 2014 8.660 8.870 8.550 8.620 162,296 -0.01(-0.12%)
Jul 24, 2014 8.480 8.700 8.370 8.630 239,172 +0.23(+2.74%)
Jul 23, 2014 8.300 8.480 8.210 8.400 93,425 +0.15(+1.82%)
Jul 22, 2014 8.240 8.290 8.060 8.250 78,795 +0.00(+0.00%)
Jul 21, 2014 8.250 8.350 8.140 8.250 62,669 -0.04(-0.48%)
Jul 18, 2014 8.370 8.370 8.200 8.290 89,104 +0.04(+0.48%)
Jul 17, 2014 8.550 8.570 8.250 8.250 60,270 -0.31(-3.62%)
Jul 16, 2014 8.870 8.870 8.520 8.560 135,960 -0.26(-2.95%)
Jul 15, 2014 8.810 8.850 8.660 8.820 298,336 +0.03(+0.34%)
Jul 14, 2014 8.780 8.860 8.720 8.790 29,560 +0.11(+1.27%)
Jul 11, 2014 8.580 8.810 8.580 8.680 96,507 +0.08(+0.93%)
Jul 10, 2014 8.630 8.730 8.570 8.600 56,378 -0.15(-1.71%)
Jul 09, 2014 8.880 8.970 8.720 8.750 51,789 -0.15(-1.69%)
Jul 08, 2014 9.050 9.060 8.790 8.900 192,146 -0.21(-2.31%)
Jul 07, 2014 9.260 9.300 8.880 9.110 116,400 -0.15(-1.62%)
Jul 03, 2014 9.240 9.260 9.260 9.260 531,200 +0.09(+0.98%)
Jul 02, 2014 9.490 9.490 9.150 9.170 178,154 -0.32(-3.37%)
Jul 01, 2014 9.010 9.500 9.010 9.490 230,045 +0.49(+5.44%)
Jun 30, 2014 8.610 9.070 8.600 9.000 282,258 +0.36(+4.17%)
Jun 27, 2014 8.560 8.670 8.480 8.640 69,435 +0.11(+1.29%)
Jun 26, 2014 8.530 8.590 8.390 8.530 56,256 -0.01(-0.12%)
Jun 25, 2014 8.510 8.590 8.420 8.540 45,732 +0.04(+0.47%)
Jun 24, 2014 8.610 8.630 8.490 8.500 34,453 -0.07(-0.82%)
Jun 23, 2014 8.728 8.728 8.510 8.570 71,153 -0.18(-2.06%)
Jun 20, 2014 8.600 8.830 8.540 8.750 444,712 +0.19(+2.22%)
Jun 19, 2014 8.500 8.600 8.480 8.560 103,297 +0.11(+1.30%)
Jun 18, 2014 8.390 8.530 8.380 8.450 56,181 +0.06(+0.72%)
Jun 17, 2014 8.190 8.460 8.190 8.390 56,759 +0.18(+2.19%)
Jun 16, 2014 8.350 8.450 8.170 8.210 81,862 -0.15(-1.79%)
Jun 13, 2014 8.500 8.500 8.290 8.360 63,949 -0.15(-1.76%)
Jun 12, 2014 8.510 8.520 8.410 8.510 70,405 +0.00(+0.00%)
Jun 11, 2014 8.450 8.540 8.400 8.510 93,185 +0.01(+0.12%)
Jun 10, 2014 8.520 8.520 8.420 8.500 72,148 +0.04(+0.47%)
Jun 06, 2014 8.300 8.580 8.300 8.460 197,723 +0.19(+2.30%)
Jun 05, 2014 8.130 8.360 8.130 8.270 91,902 +0.08(+0.98%)
Jun 04, 2014 8.400 8.400 8.150 8.190 138,148 -0.24(-2.85%)
Jun 03, 2014 8.570 8.600 8.400 8.430 494,461 -0.14(-1.63%)
Jun 02, 2014 8.840 8.840 8.440 8.570 214,349 -0.23(-2.61%)
May 30, 2014 8.350 8.830 8.211 8.800 272,799 +0.48(+5.77%)
May 29, 2014 8.340 8.420 8.280 8.320 181,297 -0.03(-0.36%)
May 28, 2014 8.260 8.390 8.160 8.350 109,169 +0.14(+1.71%)
May 27, 2014 8.270 8.320 8.100 8.210 307,135 +0.01(+0.12%)
May 23, 2014 8.560 8.200 8.200 8.200 254,300 -0.08(-0.97%)
May 22, 2014 8.030 8.320 7.970 8.280 73,175 +0.28(+3.50%)
May 21, 2014 7.990 8.110 7.870 8.000 107,743 +0.03(+0.38%)
May 20, 2014 8.000 8.060 7.880 7.970 59,933 +0.01(+0.13%)
May 19, 2014 7.770 7.990 7.640 7.960 102,082 +0.15(+1.92%)
May 16, 2014 7.870 7.900 7.670 7.810 105,055 +0.00(+0.00%)
May 15, 2014 7.800 7.840 7.620 7.810 165,439 +0.05(+0.64%)
May 14, 2014 7.890 8.080 7.710 7.760 139,572 -0.12(-1.52%)
May 13, 2014 7.940 8.000 7.760 7.880 217,640 -0.05(-0.63%)
May 12, 2014 7.690 7.990 7.690 7.930 247,354 +0.31(+4.07%)
May 09, 2014 7.470 7.710 7.240 7.620 231,934 +0.27(+3.67%)
May 08, 2014 7.070 7.520 7.070 7.350 147,576 +0.31(+4.40%)
May 07, 2014 7.000 7.070 6.900 7.040 451,261 +0.04(+0.57%)
May 06, 2014 6.950 7.100 6.940 7.000 57,299 +0.01(+0.14%)
May 05, 2014 6.950 7.050 6.840 6.990 51,279 +0.03(+0.43%)
May 02, 2014 6.980 7.150 6.940 6.960 75,094 +0.04(+0.58%)
May 01, 2014 7.110 7.150 6.820 6.920 389,859 -0.20(-2.81%)
Apr 30, 2014 7.150 7.200 7.060 7.120 58,092 -0.06(-0.84%)
Apr 29, 2014 7.100 7.190 6.941 7.180 268,402 -0.03(-0.42%)
Apr 28, 2014 7.180 7.290 7.170 7.210 178,450 +0.02(+0.28%)
Apr 25, 2014 7.350 7.360 7.175 7.190 65,776 -0.15(-2.04%)
Apr 24, 2014 7.280 7.430 7.210 7.340 79,367 +0.05(+0.69%)
Apr 23, 2014 7.310 7.440 7.200 7.290 253,362 -0.03(-0.41%)
Apr 22, 2014 7.380 7.450 7.320 7.320 136,437 -0.06(-0.81%)
Apr 21, 2014 7.250 7.550 7.250 7.380 183,185 +0.09(+1.23%)
Apr 17, 2014 7.250 7.290 7.290 7.290 95,500 +0.08(+1.11%)
Apr 16, 2014 7.050 7.230 7.040 7.210 154,460 +0.17(+2.41%)
Apr 15, 2014 7.080 7.090 6.960 7.040 137,342 -0.04(-0.56%)
Apr 14, 2014 7.020 7.110 6.980 7.080 245,478 +0.07(+1.00%)
Apr 11, 2014 7.040 7.100 6.970 7.010 246,358 -0.06(-0.85%)
Apr 10, 2014 7.360 7.450 7.030 7.070 877,247 -0.31(-4.20%)
Apr 09, 2014 7.380 7.550 7.320 7.380 213,519 +0.01(+0.14%)
Apr 08, 2014 7.710 7.810 6.900 7.370 3,095,476 -0.34(-4.41%)
Apr 07, 2014 7.950 7.950 7.670 7.710 342,318 -0.28(-3.50%)
Apr 04, 2014 8.050 8.190 7.900 7.990 340,699 -0.03(-0.37%)
Apr 03, 2014 8.180 8.300 8.000 8.020 164,231 -0.17(-2.08%)
Apr 02, 2014 8.330 8.500 8.150 8.190 272,117 -0.12(-1.44%)
Apr 01, 2014 8.280 8.400 8.230 8.310 304,377 +0.01(+0.12%)
Mar 31, 2014 8.440 8.590 8.280 8.300 529,335 -0.05(-0.60%)
Mar 28, 2014 7.970 8.350 7.670 8.350 591,554 +0.38(+4.77%)
Mar 27, 2014 8.070 8.140 7.910 7.970 238,127 -0.10(-1.24%)
Mar 26, 2014 8.260 8.280 8.050 8.070 535,970 -0.19(-2.30%)
Mar 25, 2014 8.320 8.400 8.180 8.260 242,161 -0.08(-0.96%)
Mar 24, 2014 8.450 8.560 8.180 8.340 342,554 -0.09(-1.07%)
Mar 21, 2014 8.720 8.790 8.320 8.430 644,918 -0.28(-3.21%)
Mar 20, 2014 8.670 8.810 8.610 8.710 400,314 +0.00(+0.00%)
Mar 19, 2014 8.660 8.825 8.620 8.710 368,181 +0.01(+0.11%)
Mar 18, 2014 8.990 9.060 8.650 8.700 234,575 -0.28(-3.12%)
Mar 17, 2014 8.910 9.090 8.880 8.980 122,546 +0.14(+1.58%)
Mar 14, 2014 8.900 9.130 8.820 8.840 190,487 -0.05(-0.56%)
Mar 13, 2014 9.150 9.200 8.810 8.890 313,805 -0.15(-1.66%)
Mar 12, 2014 9.200 9.290 9.040 9.040 163,090 -0.17(-1.85%)
Mar 11, 2014 9.320 9.440 9.190 9.210 102,824 -0.05(-0.54%)
Mar 10, 2014 9.410 9.630 9.260 9.260 218,789 -0.24(-2.53%)
Mar 07, 2014 9.710 9.880 9.410 9.500 210,815 -0.18(-1.86%)
Mar 06, 2014 9.480 10.12 9.480 9.680 314,969 +0.19(+2.00%)
Mar 05, 2014 9.110 9.690 9.110 9.490 199,075 +0.36(+3.94%)
Mar 04, 2014 9.130 9.400 9.120 9.130 153,015 +0.01(+0.11%)
Mar 03, 2014 9.190 9.290 9.090 9.120 206,725 -0.16(-1.72%)
Feb 28, 2014 9.400 9.420 8.990 9.280 311,601 -0.13(-1.38%)
Feb 27, 2014 9.900 9.910 9.290 9.410 1,528,703 -0.49(-4.95%)
Feb 26, 2014 10.47 10.50 9.270 9.900 3,956,358 -1.49(-13.08%)
Feb 25, 2014 11.32 11.46 11.26 11.39 294,835 +0.08(+0.71%)
Feb 24, 2014 11.54 11.54 11.27 11.31 248,528 -0.14(-1.22%)
Feb 21, 2014 11.50 11.66 11.41 11.45 462,164 -0.01(-0.09%)
Feb 20, 2014 11.47 11.64 11.33 11.46 268,770 +0.02(+0.17%)
Feb 19, 2014 11.54 11.67 11.30 11.44 152,146 -0.10(-0.87%)
Feb 18, 2014 11.38 11.78 11.35 11.54 348,069 +0.18(+1.58%)
Feb 14, 2014 11.38 11.36 11.36 11.36 148,100 +0.00(+0.00%)
Feb 13, 2014 11.26 11.40 11.25 11.36 424,852 +0.01(+0.09%)
Feb 12, 2014 11.21 11.55 11.17 11.35 218,262 +0.17(+1.52%)
Feb 11, 2014 11.46 11.64 11.13 11.18 173,759 -0.21(-1.84%)
Feb 10, 2014 11.01 11.41 10.83 11.39 92,625 +0.38(+3.45%)
Feb 07, 2014 11.17 11.37 10.99 11.01 214,147 -0.09(-0.81%)
Feb 06, 2014 11.28 11.28 11.00 11.10 173,336 -0.18(-1.60%)
Feb 05, 2014 11.25 11.42 10.94 11.28 175,776 -0.01(-0.09%)
Feb 04, 2014 11.25 11.50 10.37 11.29 884,414 -0.06(-0.53%)
Feb 03, 2014 11.66 11.75 11.32 11.35 149,629 -0.29(-2.49%)
Jan 31, 2014 11.71 11.75 11.59 11.64 128,954 -0.15(-1.27%)
Jan 30, 2014 11.66 11.91 11.66 11.79 373,461 +0.14(+1.20%)
Jan 29, 2014 12.00 12.07 11.49 11.65 198,537 -0.24(-2.02%)
Jan 28, 2014 11.61 12.00 11.55 11.89 250,210 +0.26(+2.24%)
Jan 27, 2014 11.75 11.77 11.50 11.63 232,342 -0.07(-0.60%)
Jan 24, 2014 12.00 12.00 11.51 11.70 397,310 -0.28(-2.34%)
Jan 23, 2014 12.25 12.27 11.89 11.98 551,097 -0.30(-2.44%)
Jan 22, 2014 12.46 12.46 12.19 12.28 131,824 -0.12(-0.97%)
Jan 21, 2014 12.70 12.71 12.11 12.40 978,264 -0.31(-2.44%)
Jan 17, 2014 13.54 12.71 12.71 12.71 1,499,000 -0.78(-5.78%)
Jan 16, 2014 13.78 13.78 13.41 13.49 272,275 -0.26(-1.89%)
Jan 15, 2014 13.70 13.88 13.67 13.75 2,182,004 +0.05(+0.36%)
Jan 14, 2014 13.68 13.80 13.68 13.70 205,693 -0.02(-0.15%)
Jan 13, 2014 13.80 13.80 13.69 13.72 83,193 -0.06(-0.44%)
Jan 10, 2014 13.75 13.84 13.67 13.78 129,302 +0.07(+0.51%)
Jan 09, 2014 13.76 13.80 13.67 13.71 69,327 -0.04(-0.29%)
Jan 08, 2014 13.79 13.89 13.72 13.75 44,567 +0.05(+0.36%)
Jan 07, 2014 13.88 13.90 13.68 13.70 217,452 -0.19(-1.37%)
Jan 06, 2014 14.00 14.08 13.88 13.89 96,750 -0.08(-0.57%)
Jan 03, 2014 13.50 14.16 13.50 13.97 366,320 +0.47(+3.48%)
Jan 02, 2014 13.65 13.76 13.50 13.50 123,695 -0.05(-0.37%)
Dec 31, 2013 13.60 13.55 13.55 13.55 119,900 +0.00(+0.00%)
Dec 30, 2013 13.76 13.96 13.27 13.55 575,704 -0.10(-0.73%)
Dec 27, 2013 13.80 13.89 13.63 13.65 185,998 -0.07(-0.51%)
Dec 26, 2013 13.98 14.00 13.70 13.72 179,847 -0.11(-0.80%)
Dec 24, 2013 13.57 13.98 13.57 13.83 4,120,551 +0.25(+1.84%)
Dec 23, 2013 14.19 14.19 13.50 13.58 665,604 -0.44(-3.14%)
Dec 20, 2013 14.14 14.36 14.01 14.02 310,628 -0.12(-0.85%)
Dec 19, 2013 14.72 14.72 14.10 14.14 288,349 -0.54(-3.68%)
Dec 18, 2013 14.67 14.75 14.55 14.68 76,586 +0.07(+0.48%)
Dec 17, 2013 14.76 15.00 14.61 14.61 145,803 -0.09(-0.61%)
Dec 16, 2013 14.61 14.75 14.51 14.70 155,460 +0.14(+0.96%)
Dec 13, 2013 14.95 15.06 14.54 14.56 141,426 -0.36(-2.41%)
Dec 12, 2013 15.35 15.65 14.80 14.92 1,988,969 +0.04(+0.27%)
Dec 11, 2013 15.00 15.10 14.85 14.88 150,293 -0.12(-0.80%)
Dec 10, 2013 15.04 15.10 14.72 15.00 174,585 +0.00(+0.00%)
Dec 09, 2013 14.86 15.15 14.80 15.00 123,311 +0.22(+1.49%)
Dec 06, 2013 15.10 15.10 14.71 14.78 116,773 -0.05(-0.34%)
Dec 05, 2013 15.00 15.15 14.75 14.83 216,194 +0.08(+0.54%)
Dec 04, 2013 14.68 14.90 14.59 14.75 252,407 +0.22(+1.51%)
Dec 03, 2013 15.23 15.94 14.51 14.53 878,716 +0.03(+0.21%)
Dec 02, 2013 14.20 14.62 14.14 14.50 129,498 +0.36(+2.55%)
Nov 29, 2013 13.98 14.20 13.91 14.14 38,255 +0.12(+0.86%)
Nov 27, 2013 13.99 14.02 13.83 14.02 36,678 -0.02(-0.14%)
Nov 26, 2013 14.25 14.34 13.97 14.04 490,167 -0.18(-1.27%)
Nov 25, 2013 14.11 14.36 13.91 14.22 47,756 -0.02(-0.14%)
Nov 22, 2013 13.11 14.25 13.11 14.24 121,926 +1.15(+8.79%)
Nov 21, 2013 12.82 13.21 12.77 13.09 75,687 +0.25(+1.95%)
Nov 20, 2013 13.10 13.12 12.75 12.84 47,809 -0.12(-0.93%)
Nov 19, 2013 13.02 13.08 12.74 12.96 100,245 +0.13(+1.01%)
Nov 18, 2013 13.16 13.16 12.75 12.83 27,927 -0.34(-2.58%)
Nov 15, 2013 13.05 13.20 12.96 13.17 170,177 +0.16(+1.23%)
Nov 14, 2013 12.75 13.12 12.62 13.01 215,813 +0.31(+2.44%)
Nov 12, 2013 12.73 12.84 12.50 12.70 183,155 +0.05(+0.40%)
Nov 11, 2013 13.04 13.08 12.53 12.65 168,010 -0.32(-2.47%)
Nov 08, 2013 13.13 13.13 12.88 12.97 47,397 -0.16(-1.22%)
Nov 07, 2013 13.29 13.30 13.03 13.13 72,481 -0.11(-0.83%)
Nov 06, 2013 13.20 13.34 13.16 13.24 73,115 +0.04(+0.30%)
Nov 05, 2013 13.40 13.40 13.10 13.20 56,547 -0.20(-1.49%)
Nov 04, 2013 13.45 13.59 13.25 13.40 75,949 +0.09(+0.68%)
Nov 01, 2013 13.42 13.68 13.22 13.31 383,874 -0.25(-1.84%)
Oct 31, 2013 13.45 13.75 13.27 13.56 448,214 +0.11(+0.82%)
Oct 30, 2013 13.27 13.47 13.18 13.45 221,783 +0.27(+2.05%)
Oct 29, 2013 13.15 13.30 12.96 13.18 347,118 +0.12(+0.92%)
Oct 28, 2013 13.28 13.28 12.94 13.06 274,376 -0.25(-1.88%)
Oct 25, 2013 12.90 13.32 12.90 13.31 79,066 +0.45(+3.50%)
Oct 24, 2013 13.13 13.13 12.80 12.86 208,344 -0.33(-2.50%)
Oct 23, 2013 13.35 13.35 13.01 13.19 79,084 -0.24(-1.79%)
Oct 22, 2013 13.85 13.85 13.22 13.43 262,667 -0.31(-2.26%)
Oct 21, 2013 14.20 14.20 13.64 13.74 118,622 -0.35(-2.48%)
Oct 18, 2013 14.01 14.23 14.00 14.09 63,255 +0.05(+0.36%)
Oct 17, 2013 13.85 14.08 13.83 14.04 86,468 +0.24(+1.74%)
Oct 16, 2013 14.08 14.22 13.54 13.80 288,996 -0.36(-2.54%)
Oct 15, 2013 14.41 14.44 14.14 14.16 286,059 -0.13(-0.91%)
Oct 14, 2013 14.24 14.31 14.17 14.29 81,338 -0.10(-0.69%)
Oct 11, 2013 14.42 14.57 14.39 14.39 226,571 -0.08(-0.55%)
Oct 10, 2013 14.42 14.59 14.39 14.47 279,078 +0.18(+1.26%)
Oct 09, 2013 14.35 14.42 14.16 14.29 215,799 -0.04(-0.28%)
Oct 08, 2013 14.73 14.77 14.29 14.33 161,683 -0.49(-3.31%)
Oct 07, 2013 14.65 14.87 14.61 14.82 164,014 -0.17(-1.13%)
Oct 04, 2013 14.78 15.03 14.58 14.99 210,917 +0.22(+1.49%)
Oct 03, 2013 14.94 14.94 14.25 14.77 291,405 -0.20(-1.34%)
Oct 02, 2013 15.12 15.14 14.82 14.97 170,861 -0.17(-1.12%)
Oct 01, 2013 14.75 15.29 14.50 15.14 249,033 +0.34(+2.30%)
Sep 27, 2013 15.27 15.52 14.60 14.80 85,981 -0.11(-0.74%)
Sep 26, 2013 14.95 14.95 14.60 14.91 343,219 +0.15(+1.02%)
Sep 25, 2013 14.77 14.85 14.55 14.76 475,975 +0.23(+1.58%)
Sep 24, 2013 14.05 15.07 13.86 14.53 523,492 +0.53(+3.79%)
Sep 23, 2013 14.13 14.13 13.84 14.00 464,782 +0.17(+1.23%)
Sep 20, 2013 13.90 14.00 13.75 13.83 459,103 +0.02(+0.14%)
Sep 19, 2013 14.00 14.18 13.80 13.81 701,790 -0.20(-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.