Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Controladora Vuela Compaia DE ADR
(NY:
VLRS
)
7.010
-0.160 (-2.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
8.350
8.830
8.211
8.800
272,799
+0.48(+5.77%)
May 29, 2014
8.340
8.420
8.280
8.320
181,297
-0.03(-0.36%)
May 28, 2014
8.260
8.390
8.160
8.350
109,169
+0.14(+1.71%)
May 27, 2014
8.270
8.320
8.100
8.210
307,135
+0.01(+0.12%)
May 23, 2014
8.560
8.200
8.200
8.200
254,300
-0.08(-0.97%)
May 22, 2014
8.030
8.320
7.970
8.280
73,175
+0.28(+3.50%)
May 21, 2014
7.990
8.110
7.870
8.000
107,743
+0.03(+0.38%)
May 20, 2014
8.000
8.060
7.880
7.970
59,933
+0.01(+0.13%)
May 19, 2014
7.770
7.990
7.640
7.960
102,082
+0.15(+1.92%)
May 16, 2014
7.870
7.900
7.670
7.810
105,055
+0.00(+0.00%)
May 15, 2014
7.800
7.840
7.620
7.810
165,439
+0.05(+0.64%)
May 14, 2014
7.890
8.080
7.710
7.760
139,572
-0.12(-1.52%)
May 13, 2014
7.940
8.000
7.760
7.880
217,640
-0.05(-0.63%)
May 12, 2014
7.690
7.990
7.690
7.930
247,354
+0.31(+4.07%)
May 09, 2014
7.470
7.710
7.240
7.620
231,934
+0.27(+3.67%)
May 08, 2014
7.070
7.520
7.070
7.350
147,576
+0.31(+4.40%)
May 07, 2014
7.000
7.070
6.900
7.040
451,261
+0.04(+0.57%)
May 06, 2014
6.950
7.100
6.940
7.000
57,299
+0.01(+0.14%)
May 05, 2014
6.950
7.050
6.840
6.990
51,279
+0.03(+0.43%)
May 02, 2014
6.980
7.150
6.940
6.960
75,094
+0.04(+0.58%)
May 01, 2014
7.110
7.150
6.820
6.920
389,859
-0.20(-2.81%)
Apr 30, 2014
7.150
7.200
7.060
7.120
58,092
-0.06(-0.84%)
Apr 29, 2014
7.100
7.190
6.941
7.180
268,402
-0.03(-0.42%)
Apr 28, 2014
7.180
7.290
7.170
7.210
178,450
+0.02(+0.28%)
Apr 25, 2014
7.350
7.360
7.175
7.190
65,776
-0.15(-2.04%)
Apr 24, 2014
7.280
7.430
7.210
7.340
79,367
+0.05(+0.69%)
Apr 23, 2014
7.310
7.440
7.200
7.290
253,362
-0.03(-0.41%)
Apr 22, 2014
7.380
7.450
7.320
7.320
136,437
-0.06(-0.81%)
Apr 21, 2014
7.250
7.550
7.250
7.380
183,185
+0.09(+1.23%)
Apr 17, 2014
7.250
7.290
7.290
7.290
95,500
+0.08(+1.11%)
Apr 16, 2014
7.050
7.230
7.040
7.210
154,460
+0.17(+2.41%)
Apr 15, 2014
7.080
7.090
6.960
7.040
137,342
-0.04(-0.56%)
Apr 14, 2014
7.020
7.110
6.980
7.080
245,478
+0.07(+1.00%)
Apr 11, 2014
7.040
7.100
6.970
7.010
246,358
-0.06(-0.85%)
Apr 10, 2014
7.360
7.450
7.030
7.070
877,247
-0.31(-4.20%)
Apr 09, 2014
7.380
7.550
7.320
7.380
213,519
+0.01(+0.14%)
Apr 08, 2014
7.710
7.810
6.900
7.370
3,095,476
-0.34(-4.41%)
Apr 07, 2014
7.950
7.950
7.670
7.710
342,318
-0.28(-3.50%)
Apr 04, 2014
8.050
8.190
7.900
7.990
340,699
-0.03(-0.37%)
Apr 03, 2014
8.180
8.300
8.000
8.020
164,231
-0.17(-2.08%)
Apr 02, 2014
8.330
8.500
8.150
8.190
272,117
-0.12(-1.44%)
Apr 01, 2014
8.280
8.400
8.230
8.310
304,377
+0.01(+0.12%)
Mar 31, 2014
8.440
8.590
8.280
8.300
529,335
-0.05(-0.60%)
Mar 28, 2014
7.970
8.350
7.670
8.350
591,554
+0.38(+4.77%)
Mar 27, 2014
8.070
8.140
7.910
7.970
238,127
-0.10(-1.24%)
Mar 26, 2014
8.260
8.280
8.050
8.070
535,970
-0.19(-2.30%)
Mar 25, 2014
8.320
8.400
8.180
8.260
242,161
-0.08(-0.96%)
Mar 24, 2014
8.450
8.560
8.180
8.340
342,554
-0.09(-1.07%)
Mar 21, 2014
8.720
8.790
8.320
8.430
644,918
-0.28(-3.21%)
Mar 20, 2014
8.670
8.810
8.610
8.710
400,314
+0.00(+0.00%)
Mar 19, 2014
8.660
8.825
8.620
8.710
368,181
+0.01(+0.11%)
Mar 18, 2014
8.990
9.060
8.650
8.700
234,575
-0.28(-3.12%)
Mar 17, 2014
8.910
9.090
8.880
8.980
122,546
+0.14(+1.58%)
Mar 14, 2014
8.900
9.130
8.820
8.840
190,487
-0.05(-0.56%)
Mar 13, 2014
9.150
9.200
8.810
8.890
313,805
-0.15(-1.66%)
Mar 12, 2014
9.200
9.290
9.040
9.040
163,090
-0.17(-1.85%)
Mar 11, 2014
9.320
9.440
9.190
9.210
102,824
-0.05(-0.54%)
Mar 10, 2014
9.410
9.630
9.260
9.260
218,789
-0.24(-2.53%)
Mar 07, 2014
9.710
9.880
9.410
9.500
210,815
-0.18(-1.86%)
Mar 06, 2014
9.480
10.12
9.480
9.680
314,969
+0.19(+2.00%)
Mar 05, 2014
9.110
9.690
9.110
9.490
199,075
+0.36(+3.94%)
Mar 04, 2014
9.130
9.400
9.120
9.130
153,015
+0.01(+0.11%)
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
.