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 )

8.620 +0.160 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2019 8.810 9.010 8.770 8.890 257,800 +0.11(+1.25%)
Aug 29, 2019 8.740 8.920 8.680 8.780 165,781 -0.02(-0.23%)
Aug 28, 2019 8.570 8.860 8.570 8.800 166,985 +0.15(+1.73%)
Aug 27, 2019 8.480 8.710 8.420 8.650 302,644 +0.18(+2.13%)
Aug 26, 2019 8.600 8.600 8.440 8.470 103,321 +0.04(+0.47%)
Aug 23, 2019 8.580 8.610 8.260 8.430 213,800 -0.11(-1.29%)
Aug 22, 2019 8.780 8.820 8.530 8.540 200,961 -0.29(-3.28%)
Aug 21, 2019 8.780 8.890 8.780 8.830 160,508 +0.06(+0.68%)
Aug 20, 2019 8.500 8.880 8.430 8.770 513,687 +0.20(+2.33%)
Aug 19, 2019 8.790 8.890 8.530 8.570 156,435 -0.20(-2.28%)
Aug 16, 2019 8.660 8.890 8.660 8.770 96,300 +0.12(+1.39%)
Aug 15, 2019 8.750 8.780 8.390 8.650 251,312 -0.06(-0.69%)
Aug 14, 2019 9.090 9.150 8.710 8.710 294,557 -0.59(-6.34%)
Aug 13, 2019 9.200 9.480 9.022 9.300 259,743 +0.13(+1.42%)
Aug 12, 2019 9.290 9.290 9.040 9.170 168,758 -0.13(-1.40%)
Aug 09, 2019 9.370 9.390 9.220 9.300 141,600 -0.10(-1.06%)
Aug 08, 2019 9.080 9.500 9.080 9.400 325,615 +0.40(+4.44%)
Aug 07, 2019 8.740 9.060 8.700 9.000 216,721 +0.19(+2.16%)
Aug 06, 2019 8.760 9.020 8.737 8.810 271,668 +0.05(+0.57%)
Aug 05, 2019 9.000 9.000 8.550 8.760 403,008 -0.48(-5.19%)
Aug 02, 2019 9.340 9.430 9.240 9.240 201,800 -0.21(-2.22%)
Aug 01, 2019 9.700 9.960 9.450 9.450 521,878 -0.34(-3.47%)
Jul 31, 2019 9.870 10.01 9.770 9.790 286,628 -0.04(-0.41%)
Jul 30, 2019 10.25 10.25 9.830 9.830 311,894 -0.41(-4.00%)
Jul 29, 2019 10.47 10.50 9.960 10.24 448,782 +0.10(+0.99%)
Jul 26, 2019 10.18 10.49 9.150 10.14 959,700 -0.80(-7.31%)
Jul 25, 2019 10.76 10.99 10.38 10.94 817,453 +0.36(+3.40%)
Jul 24, 2019 9.710 10.63 9.700 10.58 844,816 +0.87(+8.96%)
Jul 23, 2019 9.800 9.860 9.560 9.710 200,495 -0.05(-0.51%)
Jul 22, 2019 9.890 9.940 9.690 9.760 164,634 -0.14(-1.41%)
Jul 19, 2019 9.990 10.08 9.880 9.900 137,700 -0.07(-0.70%)
Jul 18, 2019 10.22 10.33 9.820 9.970 248,595 -0.24(-2.35%)
Jul 17, 2019 10.43 10.46 10.21 10.21 188,985 -0.18(-1.73%)
Jul 16, 2019 10.14 10.50 10.14 10.39 362,013 +0.32(+3.18%)
Jul 15, 2019 10.10 10.25 10.07 10.07 160,332 +0.00(+0.00%)
Jul 12, 2019 9.690 10.09 9.660 10.07 487,200 +0.38(+3.92%)
Jul 11, 2019 9.720 9.830 9.630 9.690 226,155 -0.01(-0.10%)
Jul 10, 2019 9.790 9.840 9.450 9.700 326,210 -0.07(-0.72%)
Jul 09, 2019 9.910 9.950 9.710 9.770 205,750 -0.18(-1.81%)
Jul 08, 2019 9.890 10.07 9.890 9.950 212,101 +0.06(+0.61%)
Jul 05, 2019 9.710 9.920 9.630 9.890 401,300 +0.16(+1.64%)
Jul 03, 2019 9.570 9.850 9.570 9.730 196,500 +0.20(+2.10%)
Jul 02, 2019 9.620 9.670 9.520 9.530 103,463 -0.03(-0.31%)
Jul 01, 2019 9.450 9.760 9.410 9.560 271,839 +0.18(+1.92%)
Jun 28, 2019 9.490 9.630 9.360 9.380 240,600 -0.08(-0.85%)
Jun 27, 2019 9.750 9.760 9.390 9.460 295,153 -0.27(-2.77%)
Jun 26, 2019 9.970 9.990 9.680 9.730 222,577 -0.13(-1.32%)
Jun 25, 2019 9.850 9.900 9.630 9.860 213,427 +0.01(+0.10%)
Jun 24, 2019 9.980 10.07 9.760 9.850 191,130 -0.13(-1.30%)
Jun 21, 2019 10.41 10.55 9.940 9.980 325,100 -0.48(-4.59%)
Jun 20, 2019 10.35 10.50 10.24 10.46 517,095 +0.23(+2.25%)
Jun 19, 2019 10.00 10.24 9.910 10.23 804,073 +0.30(+3.02%)
Jun 18, 2019 9.760 9.950 9.720 9.930 520,769 +0.39(+4.09%)
Jun 17, 2019 9.890 9.900 9.515 9.540 181,053 -0.28(-2.85%)
Jun 14, 2019 9.650 9.820 9.630 9.820 283,600 +0.12(+1.24%)
Jun 13, 2019 9.650 9.710 9.620 9.700 194,439 +0.04(+0.41%)
Jun 12, 2019 9.670 9.770 9.650 9.660 245,472 -0.04(-0.41%)
Jun 11, 2019 9.720 9.830 9.607 9.700 198,854 +0.07(+0.73%)
Jun 10, 2019 9.200 9.710 9.160 9.630 540,125 +0.53(+5.82%)
Jun 07, 2019 9.190 9.190 9.100 9.100 229,500 +0.05(+0.55%)
Jun 06, 2019 8.920 9.110 8.810 9.050 207,881 +0.13(+1.46%)
Jun 05, 2019 8.480 8.990 8.437 8.920 304,039 +0.49(+5.81%)
Jun 04, 2019 8.390 8.490 8.300 8.430 174,945 +0.08(+0.96%)
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.