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 )

8.460 +0.130 (+1.56%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2014 9.030 9.020 9.020 9.020 76,500 -0.01(-0.11%)
Dec 30, 2014 8.820 9.090 8.820 9.030 63,253 +0.13(+1.46%)
Dec 29, 2014 9.050 9.120 8.810 8.900 37,726 -0.20(-2.20%)
Dec 26, 2014 9.160 9.160 9.050 9.100 54,332 +0.02(+0.22%)
Dec 24, 2014 8.750 9.080 9.080 9.080 57,400 +0.30(+3.42%)
Dec 23, 2014 8.650 8.860 8.650 8.780 168,209 +0.05(+0.57%)
Dec 22, 2014 8.410 8.820 8.410 8.730 249,006 +0.27(+3.19%)
Dec 19, 2014 8.520 8.740 8.400 8.460 99,221 -0.03(-0.35%)
Dec 18, 2014 8.050 8.590 7.940 8.490 159,001 +0.58(+7.33%)
Dec 17, 2014 7.780 8.060 7.780 7.910 90,609 +0.13(+1.67%)
Dec 16, 2014 7.810 7.915 7.690 7.780 72,761 -0.05(-0.64%)
Dec 15, 2014 8.050 8.150 7.790 7.830 228,067 -0.20(-2.49%)
Dec 12, 2014 8.220 8.330 8.000 8.030 111,093 -0.22(-2.67%)
Dec 11, 2014 8.170 8.250 8.100 8.250 190,972 +0.12(+1.48%)
Dec 10, 2014 8.120 8.260 8.070 8.130 214,297 -0.01(-0.12%)
Dec 09, 2014 8.110 8.160 8.050 8.140 383,376 -0.08(-0.97%)
Dec 08, 2014 8.320 8.500 8.100 8.220 588,492 -0.12(-1.44%)
Dec 05, 2014 8.200 8.360 8.200 8.340 380,252 +0.27(+3.35%)
Dec 04, 2014 8.100 8.210 7.954 8.070 308,673 +0.02(+0.25%)
Dec 03, 2014 8.310 8.392 8.020 8.050 159,385 -0.31(-3.71%)
Dec 02, 2014 8.190 8.480 8.160 8.360 456,874 +0.17(+2.08%)
Dec 01, 2014 8.010 8.290 8.010 8.190 493,223 +0.15(+1.87%)
Nov 28, 2014 8.100 8.110 8.010 8.040 92,583 -0.04(-0.50%)
Nov 26, 2014 8.090 8.080 8.080 8.080 112,200 +0.00(+0.00%)
Nov 25, 2014 8.080 8.100 8.060 8.080 132,769 -0.02(-0.25%)
Nov 24, 2014 8.080 8.150 8.080 8.100 145,676 +0.01(+0.12%)
Nov 21, 2014 8.040 8.140 8.030 8.090 266,119 +0.00(+0.00%)
Nov 20, 2014 8.110 8.150 8.050 8.090 252,294 -0.02(-0.25%)
Nov 19, 2014 8.050 8.160 7.980 8.110 1,422,865 +0.06(+0.75%)
Nov 18, 2014 7.950 8.070 7.871 8.050 42,102 +0.13(+1.64%)
Nov 17, 2014 7.920 8.080 7.800 7.920 66,994 +0.02(+0.25%)
Nov 14, 2014 8.010 8.050 7.900 7.900 26,618 -0.08(-1.00%)
Nov 13, 2014 8.070 8.100 7.910 7.980 171,710 -0.04(-0.50%)
Nov 12, 2014 8.110 8.150 7.950 8.020 42,621 -0.07(-0.87%)
Nov 11, 2014 8.080 8.180 7.970 8.090 102,383 +0.06(+0.75%)
Nov 10, 2014 8.020 8.110 8.020 8.030 31,377 -0.05(-0.62%)
Nov 07, 2014 8.000 8.124 7.980 8.080 70,610 +0.06(+0.75%)
Nov 06, 2014 7.990 8.020 7.940 8.020 64,287 +0.02(+0.25%)
Nov 05, 2014 8.240 8.280 7.900 8.000 97,288 -0.23(-2.79%)
Nov 04, 2014 8.070 8.280 7.880 8.230 93,260 +0.14(+1.73%)
Nov 03, 2014 8.170 8.220 7.940 8.090 63,626 -0.16(-1.94%)
Oct 31, 2014 8.160 8.290 8.040 8.250 292,626 +0.19(+2.36%)
Oct 30, 2014 8.140 8.150 7.990 8.060 30,643 -0.11(-1.35%)
Oct 29, 2014 8.490 8.490 8.160 8.170 46,318 -0.31(-3.66%)
Oct 28, 2014 8.670 8.760 8.460 8.480 43,673 -0.20(-2.30%)
Oct 27, 2014 8.700 8.700 8.700 8.680 85,290 -0.02(-0.23%)
Oct 24, 2014 8.420 8.800 8.420 8.700 127,261 +0.26(+3.08%)
Oct 23, 2014 7.840 8.490 7.830 8.440 531,520 +0.71(+9.18%)
Oct 22, 2014 7.850 7.950 7.690 7.730 80,509 -0.03(-0.39%)
Oct 21, 2014 7.640 7.890 7.640 7.760 36,711 +0.12(+1.57%)
Oct 20, 2014 7.430 7.640 7.430 7.640 25,490 +0.20(+2.69%)
Oct 17, 2014 7.310 7.480 7.310 7.440 23,213 +0.17(+2.34%)
Oct 16, 2014 7.330 7.560 7.200 7.270 87,286 -0.20(-2.68%)
Oct 15, 2014 7.550 7.550 7.130 7.470 87,647 -0.01(-0.13%)
Oct 14, 2014 7.530 7.570 7.410 7.480 23,930 -0.01(-0.13%)
Oct 13, 2014 7.300 7.580 7.300 7.490 55,704 +0.24(+3.31%)
Oct 10, 2014 7.220 7.290 7.180 7.250 89,011 +0.07(+0.97%)
Oct 09, 2014 7.410 7.480 7.160 7.180 160,068 -0.21(-2.84%)
Oct 08, 2014 7.610 7.810 7.210 7.390 183,267 -0.30(-3.90%)
Oct 07, 2014 8.000 8.198 7.600 7.690 323,713 -0.36(-4.47%)
Oct 06, 2014 8.240 8.440 8.000 8.050 93,714 -0.15(-1.83%)
Oct 03, 2014 8.250 8.260 8.150 8.200 150,173 -0.04(-0.49%)
Oct 02, 2014 8.140 8.270 8.072 8.240 108,218 +0.12(+1.48%)
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.