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 )

8.200 -0.130 (-1.56%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 9, 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 (%)
Mar 29, 2019 8.560 8.660 8.470 8.520 184,600 +0.01(+0.12%)
Mar 28, 2019 8.440 8.550 8.390 8.510 93,546 +0.05(+0.59%)
Mar 27, 2019 8.460 8.610 8.270 8.460 213,159 -0.06(-0.70%)
Mar 26, 2019 8.610 8.620 8.195 8.520 238,866 -0.06(-0.70%)
Mar 25, 2019 8.490 8.650 8.409 8.580 262,652 +0.06(+0.70%)
Mar 22, 2019 8.810 8.830 8.470 8.520 292,900 -0.42(-4.70%)
Mar 21, 2019 9.070 9.110 8.860 8.940 262,767 -0.12(-1.32%)
Mar 20, 2019 8.970 9.240 8.970 9.060 259,237 +0.05(+0.55%)
Mar 19, 2019 9.060 9.160 8.920 9.010 293,876 -0.06(-0.66%)
Mar 18, 2019 9.200 9.210 9.040 9.070 233,476 -0.09(-0.98%)
Mar 15, 2019 9.270 9.280 9.070 9.160 242,900 -0.05(-0.54%)
Mar 14, 2019 9.080 9.220 8.960 9.210 238,447 +0.13(+1.43%)
Mar 13, 2019 8.830 9.160 8.820 9.080 477,443 +0.26(+2.95%)
Mar 12, 2019 8.820 8.940 8.795 8.820 255,503 +0.02(+0.23%)
Mar 11, 2019 8.840 8.920 8.760 8.800 302,622 +0.02(+0.23%)
Mar 08, 2019 8.640 8.810 8.490 8.780 457,300 +0.13(+1.50%)
Mar 07, 2019 8.680 8.800 8.610 8.650 365,510 -0.03(-0.35%)
Mar 06, 2019 8.810 8.850 8.360 8.680 978,484 +0.16(+1.88%)
Mar 05, 2019 8.440 8.565 8.280 8.520 146,365 +0.16(+1.91%)
Mar 04, 2019 8.590 8.660 8.250 8.360 285,495 -0.20(-2.34%)
Mar 01, 2019 8.600 8.770 8.500 8.560 470,700 -0.02(-0.23%)
Feb 28, 2019 8.390 8.600 8.140 8.580 425,808 +0.20(+2.39%)
Feb 27, 2019 8.890 8.930 8.360 8.380 547,283 -0.51(-5.74%)
Feb 26, 2019 8.850 8.970 8.790 8.890 663,765 +0.09(+1.02%)
Feb 25, 2019 8.500 9.030 8.490 8.800 1,050,895 +0.32(+3.77%)
Feb 22, 2019 8.150 8.500 8.150 8.480 622,700 +0.44(+5.47%)
Feb 21, 2019 7.950 8.100 7.870 8.040 273,512 -0.02(-0.25%)
Feb 20, 2019 7.630 8.100 7.630 8.060 547,183 +0.39(+5.08%)
Feb 19, 2019 7.750 7.800 7.670 7.670 78,850 -0.08(-1.03%)
Feb 15, 2019 7.700 7.800 7.660 7.750 451,000 +0.04(+0.52%)
Feb 14, 2019 7.470 7.780 7.410 7.710 502,088 +0.22(+2.94%)
Feb 13, 2019 7.320 7.560 7.250 7.490 391,548 +0.17(+2.32%)
Feb 12, 2019 7.580 7.650 7.270 7.320 232,192 -0.21(-2.79%)
Feb 11, 2019 7.730 7.760 7.500 7.530 228,817 -0.17(-2.21%)
Feb 08, 2019 7.590 7.795 7.580 7.700 293,500 +0.09(+1.18%)
Feb 07, 2019 7.730 7.840 7.560 7.610 176,230 -0.16(-2.06%)
Feb 06, 2019 7.680 7.870 7.610 7.770 254,671 +0.04(+0.52%)
Feb 05, 2019 7.760 7.810 7.660 7.730 127,371 +0.05(+0.65%)
Feb 04, 2019 7.650 7.783 7.639 7.680 100,068 -0.01(-0.13%)
Feb 01, 2019 7.500 7.830 7.480 7.690 335,300 +0.20(+2.67%)
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%)
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.