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 )

8.260 +0.070 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2014 8.800 8.800 8.580 8.610 73,652 -0.23(-2.60%)
Jul 30, 2014 9.000 9.000 8.757 8.840 84,999 -0.08(-0.90%)
Jul 29, 2014 8.820 8.990 8.750 8.920 123,325 +0.07(+0.79%)
Jul 28, 2014 8.610 8.940 8.540 8.850 287,320 +0.23(+2.67%)
Jul 25, 2014 8.660 8.870 8.550 8.620 162,296 -0.01(-0.12%)
Jul 24, 2014 8.480 8.700 8.370 8.630 239,172 +0.23(+2.74%)
Jul 23, 2014 8.300 8.480 8.210 8.400 93,425 +0.15(+1.82%)
Jul 22, 2014 8.240 8.290 8.060 8.250 78,795 +0.00(+0.00%)
Jul 21, 2014 8.250 8.350 8.140 8.250 62,669 -0.04(-0.48%)
Jul 18, 2014 8.370 8.370 8.200 8.290 89,104 +0.04(+0.48%)
Jul 17, 2014 8.550 8.570 8.250 8.250 60,270 -0.31(-3.62%)
Jul 16, 2014 8.870 8.870 8.520 8.560 135,960 -0.26(-2.95%)
Jul 15, 2014 8.810 8.850 8.660 8.820 298,336 +0.03(+0.34%)
Jul 14, 2014 8.780 8.860 8.720 8.790 29,560 +0.11(+1.27%)
Jul 11, 2014 8.580 8.810 8.580 8.680 96,507 +0.08(+0.93%)
Jul 10, 2014 8.630 8.730 8.570 8.600 56,378 -0.15(-1.71%)
Jul 09, 2014 8.880 8.970 8.720 8.750 51,789 -0.15(-1.69%)
Jul 08, 2014 9.050 9.060 8.790 8.900 192,146 -0.21(-2.31%)
Jul 07, 2014 9.260 9.300 8.880 9.110 116,400 -0.15(-1.62%)
Jul 03, 2014 9.240 9.260 9.260 9.260 531,200 +0.09(+0.98%)
Jul 02, 2014 9.490 9.490 9.150 9.170 178,154 -0.32(-3.37%)
Jul 01, 2014 9.010 9.500 9.010 9.490 230,045 +0.49(+5.44%)
Jun 30, 2014 8.610 9.070 8.600 9.000 282,258 +0.36(+4.17%)
Jun 27, 2014 8.560 8.670 8.480 8.640 69,435 +0.11(+1.29%)
Jun 26, 2014 8.530 8.590 8.390 8.530 56,256 -0.01(-0.12%)
Jun 25, 2014 8.510 8.590 8.420 8.540 45,732 +0.04(+0.47%)
Jun 24, 2014 8.610 8.630 8.490 8.500 34,453 -0.07(-0.82%)
Jun 23, 2014 8.728 8.728 8.510 8.570 71,153 -0.18(-2.06%)
Jun 20, 2014 8.600 8.830 8.540 8.750 444,712 +0.19(+2.22%)
Jun 19, 2014 8.500 8.600 8.480 8.560 103,297 +0.11(+1.30%)
Jun 18, 2014 8.390 8.530 8.380 8.450 56,181 +0.06(+0.72%)
Jun 17, 2014 8.190 8.460 8.190 8.390 56,759 +0.18(+2.19%)
Jun 16, 2014 8.350 8.450 8.170 8.210 81,862 -0.15(-1.79%)
Jun 13, 2014 8.500 8.500 8.290 8.360 63,949 -0.15(-1.76%)
Jun 12, 2014 8.510 8.520 8.410 8.510 70,405 +0.00(+0.00%)
Jun 11, 2014 8.450 8.540 8.400 8.510 93,185 +0.01(+0.12%)
Jun 10, 2014 8.520 8.520 8.420 8.500 72,148 +0.04(+0.47%)
Jun 06, 2014 8.300 8.580 8.300 8.460 197,723 +0.19(+2.30%)
Jun 05, 2014 8.130 8.360 8.130 8.270 91,902 +0.08(+0.98%)
Jun 04, 2014 8.400 8.400 8.150 8.190 138,148 -0.24(-2.85%)
Jun 03, 2014 8.570 8.600 8.400 8.430 494,461 -0.14(-1.63%)
Jun 02, 2014 8.840 8.840 8.440 8.570 214,349 -0.23(-2.61%)
May 30, 2014 8.350 8.830 8.211 8.800 272,799 +0.48(+5.77%)
May 29, 2014 8.340 8.420 8.280 8.320 181,297 -0.03(-0.36%)
May 28, 2014 8.260 8.390 8.160 8.350 109,169 +0.14(+1.71%)
May 27, 2014 8.270 8.320 8.100 8.210 307,135 +0.01(+0.12%)
May 23, 2014 8.560 8.200 8.200 8.200 254,300 -0.08(-0.97%)
May 22, 2014 8.030 8.320 7.970 8.280 73,175 +0.28(+3.50%)
May 21, 2014 7.990 8.110 7.870 8.000 107,743 +0.03(+0.38%)
May 20, 2014 8.000 8.060 7.880 7.970 59,933 +0.01(+0.13%)
May 19, 2014 7.770 7.990 7.640 7.960 102,082 +0.15(+1.92%)
May 16, 2014 7.870 7.900 7.670 7.810 105,055 +0.00(+0.00%)
May 15, 2014 7.800 7.840 7.620 7.810 165,439 +0.05(+0.64%)
May 14, 2014 7.890 8.080 7.710 7.760 139,572 -0.12(-1.52%)
May 13, 2014 7.940 8.000 7.760 7.880 217,640 -0.05(-0.63%)
May 12, 2014 7.690 7.990 7.690 7.930 247,354 +0.31(+4.07%)
May 09, 2014 7.470 7.710 7.240 7.620 231,934 +0.27(+3.67%)
May 08, 2014 7.070 7.520 7.070 7.350 147,576 +0.31(+4.40%)
May 07, 2014 7.000 7.070 6.900 7.040 451,261 +0.04(+0.57%)
May 06, 2014 6.950 7.100 6.940 7.000 57,299 +0.01(+0.14%)
May 05, 2014 6.950 7.050 6.840 6.990 51,279 +0.03(+0.43%)
May 02, 2014 6.980 7.150 6.940 6.960 75,094 +0.04(+0.58%)
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.