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 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2018 8.030 8.160 7.430 7.460 741,900 -0.81(-9.79%)
Sep 27, 2018 7.900 8.275 7.900 8.270 436,871 +0.40(+5.08%)
Sep 26, 2018 7.880 8.000 7.860 7.870 200,721 +0.00(+0.00%)
Sep 25, 2018 7.610 7.890 7.610 7.870 265,991 +0.15(+1.94%)
Sep 24, 2018 7.950 7.990 7.650 7.720 286,334 -0.26(-3.26%)
Sep 21, 2018 7.920 8.180 7.840 7.980 759,700 +0.00(+0.00%)
Sep 20, 2018 8.060 8.140 7.850 7.980 293,406 -0.07(-0.87%)
Sep 19, 2018 7.790 8.110 7.770 8.050 301,856 +0.28(+3.60%)
Sep 18, 2018 7.940 8.090 7.770 7.770 322,159 -0.16(-2.02%)
Sep 17, 2018 8.080 8.200 7.890 7.930 355,260 -0.14(-1.73%)
Sep 14, 2018 8.090 8.190 8.010 8.070 378,200 -0.01(-0.12%)
Sep 13, 2018 8.310 8.380 8.020 8.080 498,477 -0.16(-1.94%)
Sep 12, 2018 8.260 8.400 8.120 8.240 413,992 +0.02(+0.24%)
Sep 11, 2018 7.960 8.430 7.880 8.220 477,604 +0.18(+2.24%)
Sep 10, 2018 7.950 8.115 7.710 8.040 586,531 +0.17(+2.16%)
Sep 07, 2018 7.420 7.965 7.410 7.870 773,400 +0.46(+6.21%)
Sep 06, 2018 7.400 7.480 7.320 7.410 325,637 +0.05(+0.68%)
Sep 05, 2018 7.170 7.430 7.090 7.360 474,538 +0.23(+3.23%)
Sep 04, 2018 7.190 7.210 7.070 7.130 179,726 -0.16(-2.19%)
Aug 31, 2018 7.290 7.290 7.290 0 +0.19(+2.68%)
Aug 30, 2018 7.250 7.250 7.005 7.100 543,862 -0.16(-2.20%)
Aug 29, 2018 7.210 7.360 7.120 7.260 511,092 +0.02(+0.28%)
Aug 28, 2018 7.620 7.620 7.220 7.240 338,738 -0.40(-5.24%)
Aug 27, 2018 7.610 7.700 7.540 7.640 642,563 +0.17(+2.28%)
Aug 24, 2018 7.320 7.610 7.300 7.470 245,800 +0.19(+2.61%)
Aug 23, 2018 7.500 7.660 7.250 7.280 329,994 -0.24(-3.19%)
Aug 22, 2018 7.340 7.530 7.260 7.520 448,058 +0.18(+2.45%)
Aug 21, 2018 7.090 7.390 7.030 7.340 412,008 +0.26(+3.67%)
Aug 20, 2018 7.060 7.270 6.975 7.080 263,216 -0.04(-0.56%)
Aug 17, 2018 7.100 7.240 7.015 7.120 348,600 +0.00(+0.00%)
Aug 16, 2018 6.930 7.130 6.930 7.120 304,266 +0.20(+2.89%)
Aug 15, 2018 7.140 7.210 6.880 6.920 385,903 -0.29(-4.02%)
Aug 14, 2018 7.080 7.300 7.080 7.210 254,513 +0.14(+1.98%)
Aug 13, 2018 7.140 7.200 7.000 7.070 218,112 -0.07(-0.98%)
Aug 10, 2018 7.320 7.370 7.060 7.140 695,900 -0.24(-3.25%)
Aug 09, 2018 7.260 7.430 7.130 7.380 455,187 +0.10(+1.37%)
Aug 08, 2018 7.370 7.480 7.218 7.280 438,669 -0.09(-1.22%)
Aug 07, 2018 7.060 7.450 7.060 7.370 636,742 +0.23(+3.22%)
Aug 06, 2018 7.220 7.330 7.100 7.140 401,755 -0.12(-1.65%)
Aug 03, 2018 7.050 7.410 6.950 7.260 569,100 +0.21(+2.98%)
Aug 02, 2018 7.130 7.170 6.990 7.050 734,555 -0.16(-2.22%)
Aug 01, 2018 7.400 7.500 7.160 7.210 694,489 -0.16(-2.17%)
Jul 31, 2018 7.420 7.630 7.210 7.370 697,291 -0.06(-0.81%)
Jul 30, 2018 7.510 7.680 7.360 7.430 430,460 -0.05(-0.67%)
Jul 27, 2018 7.230 7.620 7.230 7.480 689,100 +0.33(+4.62%)
Jul 26, 2018 7.130 7.300 7.050 7.150 767,799 +0.03(+0.42%)
Jul 25, 2018 6.900 7.200 6.725 7.120 557,970 +0.28(+4.09%)
Jul 24, 2018 6.860 7.150 6.800 6.840 1,077,804 +0.05(+0.74%)
Jul 23, 2018 6.610 6.825 6.400 6.790 1,049,318 +0.20(+3.03%)
Jul 20, 2018 6.240 6.630 6.080 6.590 962,007 +0.55(+9.11%)
Jul 19, 2018 6.050 6.060 5.940 6.040 408,703 -0.08(-1.31%)
Jul 18, 2018 6.230 6.260 5.970 6.120 510,837 -0.05(-0.81%)
Jul 17, 2018 6.300 6.310 6.140 6.170 567,761 -0.13(-2.06%)
Jul 16, 2018 6.240 6.440 6.240 6.300 456,437 -0.17(-2.63%)
Jul 13, 2018 6.320 6.500 6.310 6.470 386,833 +0.15(+2.37%)
Jul 12, 2018 6.200 6.380 6.105 6.320 456,598 +0.14(+2.27%)
Jul 11, 2018 6.040 6.200 5.950 6.180 351,769 +0.13(+2.15%)
Jul 10, 2018 5.870 6.070 5.800 6.050 258,922 +0.13(+2.20%)
Jul 09, 2018 6.050 6.120 5.850 5.920 376,038 -0.11(-1.82%)
Jul 06, 2018 5.630 6.180 5.600 6.030 785,623 +0.45(+8.06%)
Jul 05, 2018 5.330 5.595 5.300 5.580 465,888 +0.28(+5.28%)
Jul 03, 2018 5.300 5.300 5.300 0 +0.31(+6.21%)
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.