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 )

8.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2020 12.42 12.42 12.42 595,245 +0.39(+3.24%)
Dec 30, 2020 11.93 12.14 11.74 12.03 595,245 +0.20(+1.69%)
Dec 29, 2020 11.48 11.88 11.37 11.83 559,754 +0.55(+4.88%)
Dec 28, 2020 11.10 11.35 11.00 11.28 429,058 +0.24(+2.17%)
Dec 24, 2020 11.24 11.31 10.99 11.04 280,500 -0.14(-1.25%)
Dec 23, 2020 11.01 11.49 10.90 11.18 516,286 +0.22(+2.01%)
Dec 22, 2020 10.98 11.04 10.62 10.96 503,939 +0.12(+1.11%)
Dec 21, 2020 11.13 11.13 10.44 10.84 843,015 -0.51(-4.49%)
Dec 18, 2020 11.68 11.82 11.16 11.35 637,600 -0.38(-3.24%)
Dec 17, 2020 11.97 12.00 11.67 11.73 782,552 -0.13(-1.10%)
Dec 16, 2020 11.47 11.90 11.37 11.86 539,240 +0.39(+3.40%)
Dec 15, 2020 11.35 11.50 11.10 11.47 318,540 +0.21(+1.87%)
Dec 14, 2020 11.53 11.60 10.96 11.26 388,387 +0.07(+0.63%)
Dec 11, 2020 11.30 11.37 10.86 11.19 799,400 -0.18(-1.58%)
Dec 10, 2020 11.50 11.93 11.25 11.37 1,517,834 -0.03(-0.26%)
Dec 09, 2020 12.78 13.48 11.21 11.40 4,729,511 -0.60(-5.00%)
Dec 08, 2020 11.28 12.50 11.02 12.00 989,448 +0.19(+1.61%)
Dec 07, 2020 11.26 11.88 11.17 11.81 332,678 +0.51(+4.51%)
Dec 04, 2020 11.38 11.43 11.17 11.30 984,000 -0.05(-0.44%)
Dec 03, 2020 11.74 11.79 11.28 11.35 609,489 +0.15(+1.34%)
Dec 02, 2020 11.06 11.45 10.83 11.20 284,572 +0.14(+1.27%)
Dec 01, 2020 10.61 11.24 10.61 11.06 242,640 +0.60(+5.74%)
Nov 30, 2020 10.80 10.96 10.43 10.46 309,942 -0.36(-3.33%)
Nov 27, 2020 10.76 11.19 10.62 10.82 140,300 +0.13(+1.22%)
Nov 25, 2020 10.75 10.77 10.32 10.69 185,300 +0.01(+0.09%)
Nov 24, 2020 10.65 10.89 10.52 10.68 178,262 +0.23(+2.20%)
Nov 23, 2020 10.60 10.62 10.33 10.45 286,578 +0.08(+0.77%)
Nov 20, 2020 10.32 10.50 10.08 10.37 216,400 +0.01(+0.10%)
Nov 19, 2020 10.11 10.60 10.04 10.36 269,520 +0.29(+2.88%)
Nov 18, 2020 10.68 10.81 9.970 10.07 650,304 -0.52(-4.91%)
Nov 17, 2020 10.70 10.70 10.07 10.59 282,173 -0.24(-2.22%)
Nov 16, 2020 9.850 10.98 9.850 10.83 833,469 +1.23(+12.81%)
Nov 13, 2020 9.300 9.680 9.220 9.600 382,100 +0.36(+3.90%)
Nov 12, 2020 9.920 9.920 9.210 9.240 504,523 -0.75(-7.51%)
Nov 11, 2020 10.05 10.14 9.760 9.990 405,575 -0.03(-0.30%)
Nov 10, 2020 9.460 10.20 9.460 10.02 468,019 +0.47(+4.92%)
Nov 09, 2020 10.46 10.57 9.360 9.550 643,979 +0.49(+5.41%)
Nov 06, 2020 8.580 9.190 8.520 9.060 502,600 +0.44(+5.10%)
Nov 05, 2020 8.370 8.790 8.350 8.620 350,187 +0.39(+4.74%)
Nov 04, 2020 8.110 8.310 8.020 8.230 290,794 +0.12(+1.48%)
Nov 03, 2020 8.170 8.440 8.070 8.110 322,958 +0.15(+1.88%)
Nov 02, 2020 7.930 8.010 7.759 7.960 226,166 +0.08(+1.02%)
Oct 30, 2020 7.510 8.030 7.460 7.880 285,100 +0.26(+3.41%)
Oct 29, 2020 7.500 7.720 7.380 7.620 284,671 +0.08(+1.06%)
Oct 28, 2020 7.950 7.990 7.530 7.540 352,322 -0.62(-7.60%)
Oct 27, 2020 8.730 8.770 8.020 8.160 399,076 -0.47(-5.45%)
Oct 26, 2020 9.210 9.220 8.450 8.630 610,689 -0.45(-4.96%)
Oct 23, 2020 9.170 9.240 8.730 9.080 1,125,900 -0.06(-0.66%)
Oct 22, 2020 8.700 9.160 8.700 9.140 1,116,069 +0.51(+5.91%)
Oct 21, 2020 8.770 8.780 8.550 8.630 204,937 +0.00(+0.00%)
Oct 20, 2020 8.650 8.830 8.575 8.630 594,504 +0.06(+0.70%)
Oct 19, 2020 8.360 8.810 8.270 8.570 379,332 +0.25(+3.00%)
Oct 16, 2020 8.450 8.450 8.130 8.320 319,100 -0.03(-0.36%)
Oct 15, 2020 8.140 8.370 8.010 8.350 197,572 +0.08(+0.97%)
Oct 14, 2020 8.300 8.451 8.220 8.270 267,138 +0.02(+0.24%)
Oct 13, 2020 8.170 8.300 8.015 8.250 129,085 +0.00(+0.00%)
Oct 12, 2020 8.100 8.390 8.020 8.250 316,259 +0.21(+2.61%)
Oct 09, 2020 7.940 8.060 7.900 8.040 576,800 +0.18(+2.29%)
Oct 08, 2020 7.720 7.900 7.680 7.860 196,056 +0.10(+1.29%)
Oct 07, 2020 7.730 7.965 7.660 7.760 247,288 +0.02(+0.26%)
Oct 06, 2020 7.920 8.050 7.660 7.740 488,947 -0.05(-0.64%)
Oct 05, 2020 7.630 7.850 7.570 7.790 217,288 +0.24(+3.18%)
Oct 02, 2020 7.300 7.615 7.290 7.550 297,400 +0.03(+0.40%)
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.