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 (%)
Nov 28, 2014 8.100 8.110 8.010 8.040 92,583 -0.04(-0.50%)
Nov 26, 2014 8.090 8.080 8.080 8.080 112,200 +0.00(+0.00%)
Nov 25, 2014 8.080 8.100 8.060 8.080 132,769 -0.02(-0.25%)
Nov 24, 2014 8.080 8.150 8.080 8.100 145,676 +0.01(+0.12%)
Nov 21, 2014 8.040 8.140 8.030 8.090 266,119 +0.00(+0.00%)
Nov 20, 2014 8.110 8.150 8.050 8.090 252,294 -0.02(-0.25%)
Nov 19, 2014 8.050 8.160 7.980 8.110 1,422,865 +0.06(+0.75%)
Nov 18, 2014 7.950 8.070 7.871 8.050 42,102 +0.13(+1.64%)
Nov 17, 2014 7.920 8.080 7.800 7.920 66,994 +0.02(+0.25%)
Nov 14, 2014 8.010 8.050 7.900 7.900 26,618 -0.08(-1.00%)
Nov 13, 2014 8.070 8.100 7.910 7.980 171,710 -0.04(-0.50%)
Nov 12, 2014 8.110 8.150 7.950 8.020 42,621 -0.07(-0.87%)
Nov 11, 2014 8.080 8.180 7.970 8.090 102,383 +0.06(+0.75%)
Nov 10, 2014 8.020 8.110 8.020 8.030 31,377 -0.05(-0.62%)
Nov 07, 2014 8.000 8.124 7.980 8.080 70,610 +0.06(+0.75%)
Nov 06, 2014 7.990 8.020 7.940 8.020 64,287 +0.02(+0.25%)
Nov 05, 2014 8.240 8.280 7.900 8.000 97,288 -0.23(-2.79%)
Nov 04, 2014 8.070 8.280 7.880 8.230 93,260 +0.14(+1.73%)
Nov 03, 2014 8.170 8.220 7.940 8.090 63,626 -0.16(-1.94%)
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%)
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.