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 )

8.680 +0.200 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2019 10.84 10.93 10.66 10.84 299,802 +0.11(+1.03%)
Oct 30, 2019 10.85 10.89 10.52 10.73 252,512 -0.13(-1.20%)
Oct 29, 2019 11.00 11.00 10.82 10.86 245,514 -0.08(-0.73%)
Oct 28, 2019 10.64 11.00 10.48 10.94 518,597 +0.38(+3.60%)
Oct 25, 2019 10.95 11.40 10.39 10.56 911,700 -0.20(-1.86%)
Oct 24, 2019 10.63 10.76 10.50 10.76 140,183 +0.15(+1.41%)
Oct 23, 2019 10.57 10.73 10.51 10.61 119,218 -0.03(-0.28%)
Oct 22, 2019 10.63 10.78 10.59 10.64 146,351 -0.04(-0.37%)
Oct 21, 2019 10.72 10.78 10.54 10.68 158,975 +0.03(+0.28%)
Oct 18, 2019 10.79 10.83 10.61 10.65 186,500 -0.04(-0.37%)
Oct 17, 2019 10.49 10.93 10.48 10.69 276,627 +0.25(+2.39%)
Oct 16, 2019 10.50 10.50 10.31 10.44 226,652 -0.06(-0.57%)
Oct 15, 2019 10.75 10.80 10.44 10.50 175,838 -0.23(-2.14%)
Oct 14, 2019 10.70 10.86 10.67 10.73 139,577 -0.06(-0.56%)
Oct 11, 2019 10.70 10.80 10.61 10.79 216,600 +0.16(+1.51%)
Oct 10, 2019 10.60 10.66 10.45 10.63 146,573 +0.06(+0.57%)
Oct 09, 2019 10.67 10.73 10.46 10.57 190,009 -0.02(-0.19%)
Oct 08, 2019 10.70 10.75 10.50 10.59 221,404 -0.11(-1.03%)
Oct 07, 2019 10.73 10.98 10.66 10.70 327,644 -0.19(-1.74%)
Oct 04, 2019 10.20 10.89 10.14 10.89 428,700 +0.73(+7.19%)
Oct 03, 2019 9.970 10.17 9.925 10.16 455,762 +0.19(+1.91%)
Oct 02, 2019 9.980 9.990 9.830 9.970 199,896 -0.09(-0.89%)
Oct 01, 2019 9.950 10.08 9.950 10.06 201,079 +0.05(+0.50%)
Sep 30, 2019 9.970 10.04 9.790 10.01 243,752 -0.01(-0.10%)
Sep 27, 2019 9.920 10.15 9.920 10.02 135,400 +0.08(+0.80%)
Sep 26, 2019 10.08 10.10 9.930 9.940 83,319 -0.14(-1.39%)
Sep 25, 2019 10.12 10.15 9.890 10.08 197,453 -0.06(-0.59%)
Sep 24, 2019 10.07 10.18 10.02 10.14 218,772 +0.08(+0.80%)
Sep 23, 2019 10.10 10.17 10.03 10.06 134,258 -0.13(-1.28%)
Sep 20, 2019 10.07 10.22 10.03 10.19 231,900 +0.10(+0.99%)
Sep 19, 2019 10.14 10.18 9.970 10.09 405,301 -0.06(-0.59%)
Sep 18, 2019 10.05 10.19 9.870 10.15 226,806 +0.10(+1.00%)
Sep 17, 2019 9.650 10.17 9.550 10.05 454,210 +0.00(+0.00%)
Sep 16, 2019 10.35 10.49 9.990 10.05 508,328 -0.36(-3.46%)
Sep 13, 2019 10.54 10.61 10.31 10.41 301,900 -0.11(-1.05%)
Sep 12, 2019 10.37 10.58 10.29 10.52 233,294 +0.15(+1.45%)
Sep 11, 2019 10.39 10.50 10.27 10.37 219,587 +0.01(+0.10%)
Sep 10, 2019 10.58 10.58 10.20 10.36 346,087 -0.17(-1.61%)
Sep 09, 2019 10.25 10.57 10.24 10.53 428,646 +0.28(+2.73%)
Sep 06, 2019 9.760 10.25 9.710 10.25 496,000 +0.57(+5.89%)
Sep 05, 2019 9.500 9.910 9.485 9.680 364,696 +0.18(+1.89%)
Sep 04, 2019 8.890 9.560 8.890 9.500 401,520 +0.71(+8.08%)
Sep 03, 2019 8.850 8.920 8.640 8.790 251,451 -0.10(-1.12%)
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%)
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.