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
)
8.000
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 29, 2020
4.970
5.040
4.715
5.000
566,100
+0.01(+0.20%)
May 28, 2020
5.360
5.410
4.990
4.990
327,971
-0.25(-4.77%)
May 27, 2020
5.400
5.580
5.200
5.240
467,939
-0.01(-0.19%)
May 26, 2020
5.010
5.440
4.970
5.250
709,829
+0.53(+11.23%)
May 22, 2020
4.750
4.820
4.620
4.720
366,700
+0.01(+0.21%)
May 21, 2020
4.900
4.900
4.600
4.710
187,834
-0.04(-0.84%)
May 20, 2020
4.550
4.770
4.530
4.750
265,745
+0.36(+8.20%)
May 19, 2020
4.510
4.650
4.350
4.390
279,567
-0.09(-2.01%)
May 18, 2020
4.180
4.560
4.180
4.480
430,394
+0.50(+12.56%)
May 15, 2020
3.990
4.090
3.910
3.980
249,400
-0.01(-0.25%)
May 14, 2020
3.960
4.110
3.760
3.990
439,318
-0.12(-2.92%)
May 13, 2020
4.330
4.350
3.950
4.110
469,129
-0.24(-5.52%)
May 12, 2020
4.450
4.480
4.190
4.350
252,601
-0.08(-1.81%)
May 11, 2020
4.620
4.650
4.390
4.430
202,208
-0.19(-4.11%)
May 08, 2020
4.700
4.780
4.620
4.620
272,500
+0.07(+1.54%)
May 07, 2020
4.660
4.740
4.510
4.550
277,684
-0.05(-1.09%)
May 06, 2020
4.700
4.700
4.510
4.600
253,133
+0.01(+0.22%)
May 05, 2020
4.580
4.790
4.540
4.590
309,899
+0.04(+0.88%)
May 04, 2020
4.640
4.670
4.330
4.550
660,682
-0.21(-4.41%)
May 01, 2020
4.770
4.770
4.430
4.760
518,900
-0.15(-3.05%)
Apr 30, 2020
5.260
5.260
4.790
4.910
865,095
-0.22(-4.29%)
Apr 29, 2020
4.520
5.140
4.410
5.130
1,234,894
+0.85(+19.86%)
Apr 28, 2020
4.000
4.385
3.980
4.280
737,464
+0.39(+10.03%)
Apr 27, 2020
3.870
4.090
3.810
3.890
615,328
+0.11(+2.91%)
Apr 24, 2020
3.800
3.880
3.630
3.780
879,400
-0.07(-1.82%)
Apr 23, 2020
3.770
4.050
3.750
3.850
572,997
+0.04(+1.05%)
Apr 22, 2020
3.890
3.890
3.720
3.810
345,799
+0.04(+1.06%)
Apr 21, 2020
3.950
3.950
3.720
3.770
414,856
-0.18(-4.56%)
Apr 20, 2020
4.030
4.060
3.810
3.950
389,751
-0.09(-2.23%)
Apr 17, 2020
3.850
4.040
3.850
4.040
604,900
+0.31(+8.31%)
Apr 16, 2020
3.960
4.030
3.670
3.730
770,191
-0.22(-5.57%)
Apr 15, 2020
3.830
4.000
3.750
3.950
599,358
+0.12(+3.13%)
Apr 14, 2020
3.860
4.090
3.800
3.830
458,204
+0.05(+1.32%)
Apr 13, 2020
3.800
3.970
3.590
3.780
537,647
-0.02(-0.53%)
Apr 09, 2020
3.950
4.130
3.590
3.800
1,010,200
-0.18(-4.52%)
Apr 08, 2020
4.010
4.030
3.850
3.980
907,612
+0.05(+1.27%)
Apr 07, 2020
4.000
4.080
3.845
3.930
1,000,668
+0.28(+7.67%)
Apr 06, 2020
3.460
3.760
3.350
3.650
528,267
+0.47(+14.78%)
Apr 03, 2020
3.060
3.305
2.940
3.180
495,300
+0.10(+3.25%)
Apr 02, 2020
3.100
3.300
3.010
3.080
444,693
+0.05(+1.65%)
Apr 01, 2020
3.340
3.340
2.970
3.030
528,722
-0.40(-11.66%)
Mar 31, 2020
3.680
3.820
3.380
3.430
508,758
-0.17(-4.72%)
Mar 30, 2020
3.560
3.850
3.520
3.600
448,274
-0.04(-1.10%)
Mar 27, 2020
3.850
3.990
3.560
3.640
301,700
-0.18(-4.71%)
Mar 26, 2020
3.980
4.210
3.790
3.820
802,898
+0.03(+0.79%)
Mar 25, 2020
3.500
4.260
3.360
3.790
1,067,941
+0.51(+15.55%)
Mar 24, 2020
3.600
3.890
3.180
3.280
935,548
-0.07(-2.09%)
Mar 23, 2020
3.450
3.510
3.130
3.350
466,114
-0.04(-1.18%)
Mar 20, 2020
3.640
4.060
3.370
3.390
861,200
-0.06(-1.74%)
Mar 19, 2020
3.170
3.540
2.960
3.450
810,875
+0.25(+7.81%)
Mar 18, 2020
3.580
3.700
3.120
3.200
1,106,946
-0.54(-14.44%)
Mar 17, 2020
3.690
4.030
3.390
3.740
1,748,411
+0.36(+10.65%)
Mar 16, 2020
5.280
5.280
3.280
3.380
639,275
-2.35(-41.01%)
Mar 13, 2020
5.760
6.010
5.480
5.730
349,200
+0.20(+3.62%)
Mar 12, 2020
6.460
6.480
5.500
5.530
597,820
-1.36(-19.74%)
Mar 11, 2020
7.330
7.380
6.750
6.890
341,231
-0.72(-9.46%)
Mar 10, 2020
7.590
7.840
7.280
7.610
431,899
+0.26(+3.54%)
Mar 09, 2020
8.400
8.405
7.350
7.350
466,081
-1.40(-16.00%)
Mar 06, 2020
9.080
9.150
8.530
8.750
438,500
-0.62(-6.62%)
Mar 05, 2020
9.710
9.920
9.360
9.370
435,462
-0.58(-5.83%)
Mar 04, 2020
9.720
10.02
9.300
9.950
695,380
+0.34(+3.54%)
Mar 03, 2020
10.34
10.41
9.570
9.610
934,463
-0.73(-7.06%)
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
.