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 (%)
May 31, 2019 8.810 8.810 8.430 8.430 308,000 -0.59(-6.54%)
May 30, 2019 9.100 9.135 9.010 9.020 212,209 -0.05(-0.55%)
May 29, 2019 9.100 9.100 9.010 9.070 178,325 -0.05(-0.55%)
May 28, 2019 9.270 9.390 9.120 9.120 174,910 -0.14(-1.51%)
May 24, 2019 9.400 9.400 9.210 9.260 163,400 -0.05(-0.54%)
May 23, 2019 9.310 9.360 9.220 9.310 211,135 -0.10(-1.06%)
May 22, 2019 9.510 9.510 9.340 9.410 86,851 -0.07(-0.74%)
May 21, 2019 9.460 9.600 9.407 9.480 182,706 +0.11(+1.17%)
May 20, 2019 9.340 9.430 9.250 9.370 337,769 +0.01(+0.11%)
May 17, 2019 9.300 9.450 9.300 9.360 137,800 -0.05(-0.53%)
May 16, 2019 9.390 9.530 9.296 9.410 169,986 +0.01(+0.11%)
May 15, 2019 9.420 9.500 9.350 9.400 136,783 -0.02(-0.21%)
May 14, 2019 9.480 9.510 9.320 9.420 154,178 +0.02(+0.21%)
May 13, 2019 9.560 9.576 9.290 9.400 178,120 -0.31(-3.19%)
May 10, 2019 9.650 9.720 9.380 9.710 234,300 +0.11(+1.15%)
May 09, 2019 9.630 9.710 9.415 9.600 217,069 -0.08(-0.83%)
May 08, 2019 9.700 9.875 9.660 9.680 366,035 -0.01(-0.10%)
May 07, 2019 9.900 9.900 9.630 9.690 232,713 -0.21(-2.12%)
May 06, 2019 9.230 9.990 9.150 9.900 639,097 +0.55(+5.88%)
May 03, 2019 9.400 9.400 9.180 9.350 297,100 +0.00(+0.00%)
May 02, 2019 9.400 9.580 9.300 9.350 324,928 -0.03(-0.32%)
May 01, 2019 9.250 9.410 9.110 9.380 301,899 +0.21(+2.29%)
Apr 30, 2019 9.040 9.210 9.030 9.170 285,734 +0.16(+1.78%)
Apr 29, 2019 8.940 9.230 8.930 9.010 346,254 +0.02(+0.22%)
Apr 26, 2019 8.890 9.160 8.810 8.990 487,300 +0.29(+3.33%)
Apr 25, 2019 8.820 8.960 8.580 8.700 162,926 -0.15(-1.69%)
Apr 24, 2019 8.830 8.880 8.690 8.850 105,170 +0.00(+0.00%)
Apr 23, 2019 8.880 8.950 8.780 8.850 140,314 -0.02(-0.23%)
Apr 22, 2019 8.820 8.970 8.790 8.870 146,198 -0.02(-0.22%)
Apr 18, 2019 8.850 8.980 8.820 8.890 203,700 +0.07(+0.79%)
Apr 17, 2019 8.870 8.890 8.720 8.820 127,875 +0.00(+0.00%)
Apr 16, 2019 8.880 8.906 8.760 8.820 139,300 -0.09(-1.01%)
Apr 15, 2019 8.870 8.980 8.830 8.910 64,004 +0.05(+0.56%)
Apr 12, 2019 9.050 9.100 8.780 8.860 139,400 -0.13(-1.45%)
Apr 11, 2019 8.950 9.030 8.915 8.990 254,269 +0.02(+0.22%)
Apr 10, 2019 8.930 9.000 8.915 8.970 85,563 +0.11(+1.24%)
Apr 09, 2019 9.020 9.020 8.840 8.860 95,039 -0.14(-1.56%)
Apr 08, 2019 8.980 9.050 8.870 9.000 185,123 +0.01(+0.11%)
Apr 05, 2019 9.030 9.100 8.930 8.990 90,600 -0.04(-0.44%)
Apr 04, 2019 8.950 9.060 8.810 9.030 103,075 +0.08(+0.89%)
Apr 03, 2019 9.040 9.040 8.870 8.950 291,708 +0.17(+1.94%)
Apr 02, 2019 8.700 8.790 8.510 8.780 113,406 +0.14(+1.62%)
Apr 01, 2019 8.610 8.770 8.460 8.640 142,791 +0.12(+1.41%)
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%)
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.