Skip to main content

Controladora Vuela Compaia DE ADR (NY: VLRS )

7.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 11.87 12.06 11.80 12.02 323,898 +0.15(+1.26%)
Sep 29, 2017 11.94 12.02 11.84 11.87 400,166 -0.06(-0.50%)
Sep 28, 2017 11.77 11.95 11.73 11.93 261,396 +0.10(+0.85%)
Sep 27, 2017 11.86 11.90 11.73 11.83 466,218 +0.03(+0.25%)
Sep 26, 2017 11.85 11.88 11.76 11.80 213,122 +0.00(+0.00%)
Sep 25, 2017 11.82 12.00 11.73 11.80 379,045 -0.06(-0.51%)
Sep 22, 2017 11.90 11.99 11.79 11.86 204,339 +0.00(+0.00%)
Sep 21, 2017 11.79 11.95 11.74 11.86 418,266 +0.00(+0.00%)
Sep 20, 2017 11.77 12.04 11.67 11.86 397,610 +0.03(+0.25%)
Sep 19, 2017 11.85 11.97 11.62 11.83 350,016 -0.06(-0.50%)
Sep 18, 2017 12.33 12.33 11.84 11.89 379,019 -0.34(-2.78%)
Sep 15, 2017 12.47 12.52 12.19 12.23 355,024 -0.19(-1.53%)
Sep 14, 2017 12.41 12.54 12.39 12.42 273,517 -0.06(-0.48%)
Sep 13, 2017 12.42 12.58 12.42 12.48 311,237 -0.03(-0.24%)
Sep 12, 2017 12.28 12.57 12.22 12.51 230,974 +0.20(+1.62%)
Sep 11, 2017 12.16 12.40 12.08 12.31 509,701 +0.23(+1.90%)
Sep 08, 2017 12.36 12.49 12.03 12.08 387,675 -0.28(-2.27%)
Sep 07, 2017 12.69 12.69 12.35 12.36 288,903 -0.25(-1.98%)
Sep 06, 2017 12.65 12.81 12.38 12.61 418,076 +0.00(+0.00%)
Sep 05, 2017 12.77 12.87 12.46 12.61 378,721 -0.18(-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.