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 )

8.420 +0.040 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2019 7.490 7.650 7.450 7.490 124,750 +0.06(+0.81%)
Jan 30, 2019 7.560 7.570 7.320 7.430 388,972 -0.10(-1.33%)
Jan 29, 2019 7.550 7.640 7.380 7.530 188,448 +0.04(+0.53%)
Jan 28, 2019 7.420 7.595 7.390 7.490 190,228 -0.05(-0.66%)
Jan 25, 2019 7.540 7.700 7.490 7.540 183,400 +0.05(+0.67%)
Jan 24, 2019 7.590 7.660 7.450 7.490 391,922 -0.08(-1.06%)
Jan 23, 2019 7.500 7.590 7.440 7.570 224,836 +0.14(+1.88%)
Jan 22, 2019 7.460 7.460 7.300 7.430 273,513 -0.11(-1.46%)
Jan 18, 2019 7.570 7.630 7.370 7.540 164,700 +0.08(+1.07%)
Jan 17, 2019 7.360 7.630 7.290 7.460 648,807 +0.02(+0.27%)
Jan 16, 2019 7.050 7.470 7.020 7.440 398,498 +0.31(+4.35%)
Jan 15, 2019 6.920 7.150 6.850 7.130 138,244 +0.14(+2.00%)
Jan 14, 2019 6.830 7.020 6.710 6.990 474,545 +0.09(+1.30%)
Jan 11, 2019 6.770 6.930 6.660 6.900 202,700 +0.09(+1.32%)
Jan 10, 2019 6.510 6.850 6.390 6.810 763,197 +0.14(+2.10%)
Jan 09, 2019 6.400 6.695 6.400 6.670 133,124 +0.29(+4.55%)
Jan 08, 2019 6.240 6.380 6.200 6.380 95,619 +0.11(+1.75%)
Jan 07, 2019 5.850 6.340 5.850 6.270 136,371 +0.41(+7.00%)
Jan 04, 2019 5.500 5.940 5.490 5.860 217,100 +0.35(+6.35%)
Jan 03, 2019 5.390 5.530 5.260 5.510 165,192 +0.17(+3.18%)
Jan 02, 2019 5.350 5.450 5.240 5.340 146,669 -0.01(-0.19%)
Dec 31, 2018 5.440 5.590 5.210 5.350 307,000 -0.10(-1.83%)
Dec 28, 2018 5.400 5.530 5.380 5.450 299,300 +0.05(+0.93%)
Dec 27, 2018 5.340 5.400 5.210 5.400 376,457 +0.05(+0.93%)
Dec 26, 2018 5.360 5.390 5.150 5.350 383,003 +0.01(+0.19%)
Dec 24, 2018 5.280 5.420 5.210 5.340 102,200 +0.04(+0.75%)
Dec 21, 2018 5.540 5.600 5.200 5.300 663,100 -0.25(-4.50%)
Dec 20, 2018 5.500 5.650 5.500 5.550 312,396 +0.07(+1.28%)
Dec 19, 2018 5.420 5.580 5.420 5.480 347,437 +0.07(+1.29%)
Dec 18, 2018 5.460 5.530 5.350 5.410 228,408 +0.02(+0.37%)
Dec 17, 2018 5.680 5.790 5.350 5.390 482,412 -0.27(-4.77%)
Dec 14, 2018 5.800 5.920 5.630 5.660 509,500 -0.27(-4.55%)
Dec 13, 2018 6.030 6.080 5.930 5.930 238,424 -0.05(-0.84%)
Dec 12, 2018 6.110 6.150 5.920 5.980 373,585 -0.03(-0.50%)
Dec 11, 2018 6.010 6.070 5.840 6.010 297,884 +0.00(+0.00%)
Dec 10, 2018 6.230 6.270 6.000 6.010 334,455 -0.25(-3.99%)
Dec 07, 2018 6.270 6.380 6.160 6.260 416,700 +0.05(+0.81%)
Dec 06, 2018 6.140 6.300 5.960 6.210 290,615 +0.00(+0.00%)
Dec 04, 2018 6.200 6.250 6.020 6.210 192,800 +0.01(+0.16%)
Dec 03, 2018 6.430 6.530 6.175 6.200 237,765 -0.18(-2.82%)
Nov 30, 2018 6.390 6.500 6.200 6.380 341,400 +0.03(+0.47%)
Nov 29, 2018 5.800 6.350 5.560 6.350 362,819 +0.17(+2.75%)
Nov 28, 2018 6.040 6.200 5.950 6.180 261,120 +0.19(+3.17%)
Nov 27, 2018 6.160 6.390 5.970 5.990 208,806 -0.15(-2.44%)
Nov 26, 2018 6.220 6.490 6.105 6.140 278,245 -0.06(-0.97%)
Nov 23, 2018 5.990 6.255 5.940 6.200 187,200 +0.20(+3.33%)
Nov 21, 2018 6.000 6.000 6.000 0 +0.18(+3.09%)
Nov 20, 2018 5.790 5.860 5.750 5.820 276,883 -0.03(-0.51%)
Nov 19, 2018 5.950 6.030 5.850 5.850 221,444 -0.22(-3.62%)
Nov 16, 2018 6.100 6.190 6.000 6.070 575,200 -0.11(-1.78%)
Nov 15, 2018 6.260 6.310 6.120 6.180 255,878 -0.15(-2.37%)
Nov 14, 2018 6.240 6.440 6.200 6.330 972,783 -0.03(-0.47%)
Nov 13, 2018 6.220 6.370 6.130 6.360 531,446 +0.10(+1.60%)
Nov 12, 2018 6.520 6.520 6.220 6.260 442,447 -0.29(-4.43%)
Nov 09, 2018 6.270 6.590 6.020 6.550 303,200 +0.24(+3.80%)
Nov 08, 2018 6.500 6.640 6.240 6.310 313,550 -0.26(-3.96%)
Nov 07, 2018 6.800 6.930 6.540 6.570 274,453 -0.19(-2.81%)
Nov 06, 2018 6.770 7.100 6.720 6.760 355,190 -0.11(-1.60%)
Nov 05, 2018 6.660 6.990 6.590 6.870 206,069 +0.17(+2.54%)
Nov 02, 2018 6.640 6.730 6.490 6.700 394,900 +0.15(+2.29%)
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.