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 )

8.620 -0.160 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2017 8.020 8.020 8.020 0 +0.03(+0.38%)
Dec 28, 2017 8.090 8.170 7.950 7.990 405,828 -0.11(-1.36%)
Dec 27, 2017 8.200 8.235 8.100 8.100 491,971 -0.12(-1.46%)
Dec 26, 2017 8.170 8.292 8.120 8.220 730,409 +0.03(+0.37%)
Dec 22, 2017 8.440 8.440 8.100 8.190 686,939 -0.12(-1.44%)
Dec 21, 2017 8.690 8.690 8.280 8.310 1,015,642 -0.35(-4.04%)
Dec 20, 2017 8.850 8.870 8.650 8.660 652,199 -0.20(-2.26%)
Dec 19, 2017 8.940 9.030 8.820 8.860 587,045 -0.05(-0.56%)
Dec 18, 2017 8.890 8.980 8.850 8.910 492,811 +0.06(+0.68%)
Dec 15, 2017 9.110 9.170 8.835 8.850 1,008,887 -0.27(-2.96%)
Dec 14, 2017 9.150 9.160 8.800 9.120 814,700 -0.01(-0.11%)
Dec 13, 2017 9.180 9.250 9.100 9.130 917,261 -0.07(-0.76%)
Dec 12, 2017 9.260 9.290 9.090 9.200 319,081 -0.05(-0.54%)
Dec 11, 2017 9.120 9.260 9.020 9.250 1,185,351 +0.13(+1.43%)
Dec 08, 2017 9.130 9.340 9.100 9.120 250,383 +0.00(+0.00%)
Dec 07, 2017 9.050 9.250 9.050 9.120 648,337 -0.03(-0.33%)
Dec 06, 2017 9.050 9.170 9.020 9.150 621,185 +0.03(+0.33%)
Dec 05, 2017 9.390 9.410 9.090 9.120 429,484 -0.27(-2.88%)
Dec 04, 2017 9.220 9.500 9.220 9.390 729,323 +0.14(+1.51%)
Dec 01, 2017 9.150 9.305 9.010 9.250 414,606 +0.10(+1.09%)
Nov 30, 2017 9.300 9.340 9.080 9.150 700,300 -0.13(-1.40%)
Nov 29, 2017 9.470 9.610 9.270 9.280 976,037 -0.35(-3.63%)
Nov 28, 2017 9.500 9.700 9.490 9.630 400,679 +0.11(+1.16%)
Nov 27, 2017 9.730 9.840 9.500 9.520 321,983 -0.21(-2.16%)
Nov 24, 2017 9.860 9.890 9.650 9.730 142,834 -0.13(-1.32%)
Nov 22, 2017 9.820 10.03 9.800 9.860 573,564 +0.02(+0.20%)
Nov 21, 2017 9.740 9.980 9.730 9.840 589,444 +0.09(+0.92%)
Nov 20, 2017 9.760 9.810 9.730 9.750 156,847 -0.05(-0.51%)
Nov 17, 2017 9.480 9.860 9.460 9.800 442,173 +0.25(+2.62%)
Nov 16, 2017 9.510 9.650 9.310 9.550 684,304 +0.07(+0.74%)
Nov 15, 2017 9.600 9.630 9.400 9.480 507,673 -0.16(-1.66%)
Nov 14, 2017 9.650 9.690 9.605 9.640 206,006 -0.01(-0.10%)
Nov 13, 2017 9.720 9.750 9.610 9.650 162,831 -0.06(-0.62%)
Nov 10, 2017 9.670 9.870 9.600 9.710 541,548 -0.02(-0.21%)
Nov 09, 2017 10.00 10.03 9.710 9.730 683,331 -0.27(-2.70%)
Nov 08, 2017 10.00 10.20 10.00 10.00 345,697 +0.00(+0.00%)
Nov 07, 2017 10.14 10.22 10.00 10.00 567,063 -0.12(-1.19%)
Nov 06, 2017 10.08 10.13 9.980 10.12 402,645 +0.10(+1.00%)
Nov 03, 2017 10.27 10.34 9.890 10.02 612,052 -0.23(-2.24%)
Nov 02, 2017 10.31 10.41 10.20 10.25 219,865 -0.10(-0.97%)
Nov 01, 2017 10.21 10.38 10.21 10.35 411,404 +0.12(+1.17%)
Oct 31, 2017 10.44 10.44 10.19 10.23 359,062 -0.17(-1.63%)
Oct 30, 2017 10.47 10.63 10.37 10.40 412,103 -0.26(-2.44%)
Oct 27, 2017 10.18 10.93 10.15 10.66 607,646 +0.50(+4.92%)
Oct 26, 2017 11.16 11.26 10.14 10.16 1,779,566 -1.10(-9.77%)
Oct 25, 2017 10.40 11.63 10.16 11.26 1,708,181 +1.05(+10.28%)
Oct 24, 2017 10.23 10.28 10.03 10.21 901,169 -0.05(-0.49%)
Oct 23, 2017 10.41 10.50 10.24 10.26 281,948 -0.16(-1.54%)
Oct 20, 2017 10.60 10.60 10.37 10.42 646,930 -0.18(-1.70%)
Oct 19, 2017 10.72 10.80 10.55 10.60 558,889 -0.18(-1.67%)
Oct 18, 2017 10.89 10.95 10.73 10.78 364,661 -0.10(-0.92%)
Oct 17, 2017 11.01 11.18 10.67 10.88 385,440 -0.19(-1.72%)
Oct 16, 2017 11.30 11.35 10.94 11.07 631,484 -0.26(-2.29%)
Oct 13, 2017 11.44 11.44 11.27 11.33 437,120 -0.13(-1.13%)
Oct 12, 2017 11.47 11.59 11.44 11.46 327,142 +0.00(+0.00%)
Oct 11, 2017 11.53 11.64 11.42 11.46 329,464 -0.02(-0.17%)
Oct 10, 2017 11.54 11.76 11.44 11.48 288,326 +0.05(+0.44%)
Oct 09, 2017 11.85 11.85 11.40 11.43 532,391 -0.37(-3.14%)
Oct 06, 2017 11.91 12.01 11.76 11.80 543,531 -0.19(-1.58%)
Oct 05, 2017 12.12 12.16 11.87 11.99 543,118 -0.15(-1.24%)
Oct 04, 2017 12.23 12.30 12.09 12.14 300,170 -0.05(-0.41%)
Oct 03, 2017 11.96 12.22 11.88 12.19 698,193 +0.17(+1.41%)
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.