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 (%)
Sep 30, 2014 8.850 8.900 8.470 8.680 295,067 -0.17(-1.92%)
Sep 29, 2014 8.990 9.050 8.790 8.850 213,341 -0.19(-2.10%)
Sep 26, 2014 8.930 9.040 8.920 9.040 66,436 +0.11(+1.23%)
Sep 25, 2014 9.000 9.000 8.790 8.930 51,507 -0.07(-0.78%)
Sep 24, 2014 8.910 9.035 8.910 9.000 30,874 +0.07(+0.78%)
Sep 23, 2014 8.900 8.950 8.740 8.930 64,823 -0.02(-0.22%)
Sep 22, 2014 8.940 9.040 8.781 8.950 84,070 +0.00(+0.00%)
Sep 19, 2014 9.000 9.000 8.900 8.950 27,778 -0.06(-0.67%)
Sep 18, 2014 9.020 9.070 8.930 9.010 46,999 +0.04(+0.45%)
Sep 17, 2014 9.130 9.160 8.970 8.970 47,657 -0.13(-1.43%)
Sep 16, 2014 8.920 9.110 8.800 9.100 48,655 +0.09(+1.00%)
Sep 15, 2014 9.040 9.080 8.950 9.010 23,729 +0.00(+0.00%)
Sep 12, 2014 8.900 9.090 8.861 9.010 48,545 -0.02(-0.22%)
Sep 11, 2014 9.020 9.060 8.850 9.030 119,342 +0.01(+0.11%)
Sep 10, 2014 9.060 9.030 8.820 9.020 123,258 -0.01(-0.11%)
Sep 09, 2014 9.080 9.090 8.970 9.030 83,875 +0.00(+0.00%)
Sep 08, 2014 9.010 9.070 8.990 9.030 24,228 -0.01(-0.11%)
Sep 05, 2014 8.960 9.080 8.960 9.040 11,456 +0.02(+0.22%)
Sep 04, 2014 8.970 9.080 8.910 9.020 62,084 +0.01(+0.11%)
Sep 03, 2014 9.050 9.050 8.926 9.010 14,003 -0.01(-0.11%)
Sep 02, 2014 8.900 9.030 8.900 9.020 32,100 +0.22(+2.50%)
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%)
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.