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 )

8.330 +0.070 (+0.85%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 2, 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 (%)
Apr 30, 2015 12.54 12.78 12.20 12.42 228,261 -0.24(-1.90%)
Apr 29, 2015 12.78 12.92 12.61 12.66 119,897 -0.13(-1.02%)
Apr 28, 2015 12.85 12.93 12.66 12.79 184,690 -0.08(-0.62%)
Apr 27, 2015 13.36 13.36 12.78 12.87 162,353 -0.39(-2.94%)
Apr 24, 2015 13.14 13.26 12.94 13.26 82,274 +0.20(+1.53%)
Apr 23, 2015 13.38 13.48 12.89 13.06 258,545 -0.31(-2.32%)
Apr 22, 2015 12.83 13.76 12.82 13.37 632,092 +0.55(+4.29%)
Apr 21, 2015 12.79 12.97 12.69 12.82 386,469 +0.16(+1.26%)
Apr 20, 2015 12.00 12.75 11.97 12.66 333,558 +0.70(+5.85%)
Apr 17, 2015 11.80 12.04 11.71 11.96 130,203 +0.09(+0.76%)
Apr 16, 2015 12.25 12.25 11.82 11.87 88,822 -0.11(-0.92%)
Apr 15, 2015 12.20 12.24 11.88 11.98 165,096 -0.24(-1.96%)
Apr 14, 2015 12.11 12.25 12.06 12.22 67,693 +0.10(+0.83%)
Apr 13, 2015 12.03 12.17 12.03 12.12 108,474 +0.10(+0.83%)
Apr 10, 2015 12.16 12.21 12.01 12.02 58,263 -0.10(-0.83%)
Apr 09, 2015 12.13 12.21 12.01 12.12 80,367 -0.01(-0.08%)
Apr 08, 2015 11.85 12.15 11.75 12.13 205,192 +0.28(+2.36%)
Apr 07, 2015 11.83 12.01 11.71 11.85 117,976 +0.02(+0.17%)
Apr 06, 2015 11.31 11.96 11.21 11.83 175,083 +0.73(+6.58%)
Apr 02, 2015 11.15 11.10 11.10 11.10 43,300 -0.02(-0.18%)
Apr 01, 2015 11.16 11.29 10.99 11.12 44,480 -0.02(-0.18%)
Mar 31, 2015 11.23 11.24 10.92 11.14 134,466 -0.05(-0.45%)
Mar 30, 2015 11.32 11.38 11.17 11.19 67,082 -0.06(-0.53%)
Mar 27, 2015 10.90 11.25 10.90 11.25 130,629 +0.37(+3.40%)
Mar 26, 2015 11.37 11.37 10.83 10.88 149,856 -0.65(-5.64%)
Mar 25, 2015 11.80 11.80 11.13 11.53 214,935 -0.23(-1.96%)
Mar 24, 2015 11.83 11.98 11.71 11.76 64,710 +0.00(+0.00%)
Mar 23, 2015 12.08 12.08 11.57 11.76 182,653 -0.26(-2.16%)
Mar 20, 2015 11.87 12.07 11.72 12.02 262,706 +0.24(+2.04%)
Mar 19, 2015 11.77 11.79 11.61 11.78 107,845 +0.03(+0.26%)
Mar 18, 2015 11.74 11.96 11.61 11.75 147,740 +0.05(+0.43%)
Mar 17, 2015 11.62 12.04 11.55 11.70 282,140 +0.08(+0.69%)
Mar 16, 2015 10.99 11.77 10.92 11.62 563,126 +0.63(+5.73%)
Mar 13, 2015 10.93 11.04 10.81 10.99 140,584 +0.01(+0.09%)
Mar 12, 2015 10.79 11.05 10.69 10.98 102,913 +0.29(+2.71%)
Mar 11, 2015 10.44 10.73 10.44 10.69 117,837 +0.26(+2.49%)
Mar 10, 2015 10.74 10.82 10.41 10.43 241,889 -0.42(-3.87%)
Mar 09, 2015 10.81 10.90 10.70 10.85 187,509 +0.08(+0.74%)
Mar 06, 2015 11.00 11.16 10.66 10.77 497,560 -0.21(-1.91%)
Mar 05, 2015 10.65 10.98 10.56 10.98 212,906 +0.33(+3.10%)
Mar 04, 2015 10.77 10.64 10.59 10.65 145,433 +0.01(+0.09%)
Mar 03, 2015 10.56 10.74 10.56 10.64 490,013 +0.04(+0.38%)
Mar 02, 2015 9.950 10.70 9.950 10.60 390,332 +0.55(+5.47%)
Feb 27, 2015 10.41 10.95 9.820 10.05 499,665 -0.30(-2.90%)
Feb 26, 2015 9.790 10.45 9.530 10.35 925,014 +0.99(+10.58%)
Feb 25, 2015 9.330 9.420 9.310 9.360 302,216 -0.05(-0.53%)
Feb 24, 2015 9.230 9.530 9.210 9.410 365,239 +0.22(+2.39%)
Feb 23, 2015 9.000 9.230 8.950 9.190 89,759 +0.12(+1.32%)
Feb 20, 2015 9.100 9.220 9.050 9.070 115,505 +0.01(+0.11%)
Feb 19, 2015 9.150 9.220 9.050 9.060 32,189 -0.08(-0.88%)
Feb 18, 2015 9.260 9.320 8.940 9.140 40,391 -0.07(-0.76%)
Feb 17, 2015 9.410 9.450 9.180 9.210 36,104 -0.09(-0.97%)
Feb 13, 2015 9.300 9.300 9.300 9.300 174,900 -0.05(-0.53%)
Feb 12, 2015 9.030 9.390 9.030 9.350 58,684 +0.27(+2.97%)
Feb 11, 2015 9.020 9.180 8.750 9.080 92,505 +0.13(+1.45%)
Feb 10, 2015 9.120 9.130 8.750 8.950 104,356 -0.15(-1.65%)
Feb 09, 2015 9.300 9.300 8.990 9.100 284,822 -0.17(-1.83%)
Feb 06, 2015 9.210 9.440 9.120 9.270 69,515 -0.07(-0.75%)
Feb 05, 2015 9.250 9.420 9.160 9.340 39,653 +0.06(+0.65%)
Feb 04, 2015 9.270 9.280 9.010 9.280 44,452 +0.09(+0.98%)
Feb 03, 2015 9.240 9.410 9.130 9.190 79,635 +0.06(+0.66%)
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.