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 )

8.420 +0.040 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 28, 2019 9.490 9.630 9.360 9.380 240,600 -0.08(-0.85%)
Jun 27, 2019 9.750 9.760 9.390 9.460 295,153 -0.27(-2.77%)
Jun 26, 2019 9.970 9.990 9.680 9.730 222,577 -0.13(-1.32%)
Jun 25, 2019 9.850 9.900 9.630 9.860 213,427 +0.01(+0.10%)
Jun 24, 2019 9.980 10.07 9.760 9.850 191,130 -0.13(-1.30%)
Jun 21, 2019 10.41 10.55 9.940 9.980 325,100 -0.48(-4.59%)
Jun 20, 2019 10.35 10.50 10.24 10.46 517,095 +0.23(+2.25%)
Jun 19, 2019 10.00 10.24 9.910 10.23 804,073 +0.30(+3.02%)
Jun 18, 2019 9.760 9.950 9.720 9.930 520,769 +0.39(+4.09%)
Jun 17, 2019 9.890 9.900 9.515 9.540 181,053 -0.28(-2.85%)
Jun 14, 2019 9.650 9.820 9.630 9.820 283,600 +0.12(+1.24%)
Jun 13, 2019 9.650 9.710 9.620 9.700 194,439 +0.04(+0.41%)
Jun 12, 2019 9.670 9.770 9.650 9.660 245,472 -0.04(-0.41%)
Jun 11, 2019 9.720 9.830 9.607 9.700 198,854 +0.07(+0.73%)
Jun 10, 2019 9.200 9.710 9.160 9.630 540,125 +0.53(+5.82%)
Jun 07, 2019 9.190 9.190 9.100 9.100 229,500 +0.05(+0.55%)
Jun 06, 2019 8.920 9.110 8.810 9.050 207,881 +0.13(+1.46%)
Jun 05, 2019 8.480 8.990 8.437 8.920 304,039 +0.49(+5.81%)
Jun 04, 2019 8.390 8.490 8.300 8.430 174,945 +0.08(+0.96%)
Jun 03, 2019 8.460 8.570 8.240 8.350 200,814 -0.08(-0.95%)
May 31, 2019 8.810 8.810 8.430 8.430 308,000 -0.59(-6.54%)
May 30, 2019 9.100 9.135 9.010 9.020 212,209 -0.05(-0.55%)
May 29, 2019 9.100 9.100 9.010 9.070 178,325 -0.05(-0.55%)
May 28, 2019 9.270 9.390 9.120 9.120 174,910 -0.14(-1.51%)
May 24, 2019 9.400 9.400 9.210 9.260 163,400 -0.05(-0.54%)
May 23, 2019 9.310 9.360 9.220 9.310 211,135 -0.10(-1.06%)
May 22, 2019 9.510 9.510 9.340 9.410 86,851 -0.07(-0.74%)
May 21, 2019 9.460 9.600 9.407 9.480 182,706 +0.11(+1.17%)
May 20, 2019 9.340 9.430 9.250 9.370 337,769 +0.01(+0.11%)
May 17, 2019 9.300 9.450 9.300 9.360 137,800 -0.05(-0.53%)
May 16, 2019 9.390 9.530 9.296 9.410 169,986 +0.01(+0.11%)
May 15, 2019 9.420 9.500 9.350 9.400 136,783 -0.02(-0.21%)
May 14, 2019 9.480 9.510 9.320 9.420 154,178 +0.02(+0.21%)
May 13, 2019 9.560 9.576 9.290 9.400 178,120 -0.31(-3.19%)
May 10, 2019 9.650 9.720 9.380 9.710 234,300 +0.11(+1.15%)
May 09, 2019 9.630 9.710 9.415 9.600 217,069 -0.08(-0.83%)
May 08, 2019 9.700 9.875 9.660 9.680 366,035 -0.01(-0.10%)
May 07, 2019 9.900 9.900 9.630 9.690 232,713 -0.21(-2.12%)
May 06, 2019 9.230 9.990 9.150 9.900 639,097 +0.55(+5.88%)
May 03, 2019 9.400 9.400 9.180 9.350 297,100 +0.00(+0.00%)
May 02, 2019 9.400 9.580 9.300 9.350 324,928 -0.03(-0.32%)
May 01, 2019 9.250 9.410 9.110 9.380 301,899 +0.21(+2.29%)
Apr 30, 2019 9.040 9.210 9.030 9.170 285,734 +0.16(+1.78%)
Apr 29, 2019 8.940 9.230 8.930 9.010 346,254 +0.02(+0.22%)
Apr 26, 2019 8.890 9.160 8.810 8.990 487,300 +0.29(+3.33%)
Apr 25, 2019 8.820 8.960 8.580 8.700 162,926 -0.15(-1.69%)
Apr 24, 2019 8.830 8.880 8.690 8.850 105,170 +0.00(+0.00%)
Apr 23, 2019 8.880 8.950 8.780 8.850 140,314 -0.02(-0.23%)
Apr 22, 2019 8.820 8.970 8.790 8.870 146,198 -0.02(-0.22%)
Apr 18, 2019 8.850 8.980 8.820 8.890 203,700 +0.07(+0.79%)
Apr 17, 2019 8.870 8.890 8.720 8.820 127,875 +0.00(+0.00%)
Apr 16, 2019 8.880 8.906 8.760 8.820 139,300 -0.09(-1.01%)
Apr 15, 2019 8.870 8.980 8.830 8.910 64,004 +0.05(+0.56%)
Apr 12, 2019 9.050 9.100 8.780 8.860 139,400 -0.13(-1.45%)
Apr 11, 2019 8.950 9.030 8.915 8.990 254,269 +0.02(+0.22%)
Apr 10, 2019 8.930 9.000 8.915 8.970 85,563 +0.11(+1.24%)
Apr 09, 2019 9.020 9.020 8.840 8.860 95,039 -0.14(-1.56%)
Apr 08, 2019 8.980 9.050 8.870 9.000 185,123 +0.01(+0.11%)
Apr 05, 2019 9.030 9.100 8.930 8.990 90,600 -0.04(-0.44%)
Apr 04, 2019 8.950 9.060 8.810 9.030 103,075 +0.08(+0.89%)
Apr 03, 2019 9.040 9.040 8.870 8.950 291,708 +0.17(+1.94%)
Apr 02, 2019 8.700 8.790 8.510 8.780 113,406 +0.14(+1.62%)
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.