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 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 29, 2014 9.050 8.800 8.800 8.800 51,800 -0.30(-3.30%)
Aug 28, 2014 9.000 9.100 8.990 9.100 36,672 +0.06(+0.66%)
Aug 27, 2014 9.000 9.080 8.940 9.040 34,979 +0.04(+0.44%)
Aug 26, 2014 9.030 9.080 8.970 9.000 63,764 -0.07(-0.77%)
Aug 25, 2014 9.080 9.080 9.080 9.070 12,294 +0.07(+0.78%)
Aug 22, 2014 8.930 9.040 8.860 9.000 38,036 +0.01(+0.11%)
Aug 21, 2014 9.020 9.120 8.928 8.990 35,558 -0.05(-0.55%)
Aug 20, 2014 9.100 9.130 8.930 9.040 30,925 -0.11(-1.20%)
Aug 19, 2014 9.100 9.170 9.100 9.150 59,399 +0.01(+0.11%)
Aug 18, 2014 8.990 9.140 8.860 9.140 77,603 +0.23(+2.58%)
Aug 15, 2014 8.730 9.010 8.680 8.910 91,750 +0.10(+1.14%)
Aug 14, 2014 8.590 8.820 8.525 8.810 77,038 +0.19(+2.20%)
Aug 13, 2014 8.550 8.620 8.470 8.620 33,156 +0.06(+0.70%)
Aug 12, 2014 8.445 8.600 8.370 8.560 49,305 +0.09(+1.06%)
Aug 11, 2014 8.200 8.470 8.200 8.470 33,924 +0.26(+3.17%)
Aug 08, 2014 8.340 8.350 8.100 8.210 76,860 -0.09(-1.08%)
Aug 07, 2014 8.438 8.480 8.300 8.300 37,239 -0.13(-1.54%)
Aug 06, 2014 8.510 8.560 8.370 8.430 79,355 -0.08(-0.94%)
Aug 05, 2014 8.670 8.750 8.500 8.510 46,772 -0.14(-1.62%)
Aug 04, 2014 8.820 8.980 8.630 8.650 38,869 -0.17(-1.93%)
Aug 01, 2014 8.670 8.890 8.670 8.820 54,648 +0.21(+2.44%)
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%)
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.