Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Controladora Vuela Compaia DE ADR
(NY:
VLRS
)
5.710
-0.080 (-1.38%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024
5.840
5.860
5.670
5.710
442,320
-0.08(-1.38%)
Aug 29, 2024
5.890
5.890
5.750
5.790
480,623
+0.00(+0.00%)
Aug 28, 2024
5.700
5.920
5.700
5.790
392,475
+0.04(+0.70%)
Aug 27, 2024
5.740
5.845
5.660
5.750
657,898
-0.07(-1.20%)
Aug 26, 2024
5.870
5.980
5.695
5.820
549,645
-0.13(-2.18%)
Aug 23, 2024
5.600
5.950
5.595
5.950
478,130
+0.42(+7.59%)
Aug 22, 2024
5.600
5.630
5.515
5.530
312,527
-0.05(-0.90%)
Aug 21, 2024
5.620
5.620
5.480
5.580
444,339
-0.01(-0.18%)
Aug 20, 2024
5.660
5.720
5.540
5.590
552,653
-0.10(-1.76%)
Aug 19, 2024
5.730
5.730
5.585
5.690
726,913
-0.01(-0.18%)
Aug 16, 2024
5.720
5.785
5.580
5.700
1,211,753
-0.02(-0.35%)
Aug 15, 2024
5.620
5.815
5.590
5.720
608,182
+0.12(+2.14%)
Aug 14, 2024
5.580
5.632
5.505
5.600
240,865
+0.05(+0.90%)
Aug 13, 2024
5.390
5.590
5.360
5.550
354,077
+0.18(+3.35%)
Aug 12, 2024
5.540
5.580
5.320
5.370
783,745
-0.15(-2.72%)
Aug 09, 2024
5.440
5.570
5.440
5.520
379,657
+0.08(+1.47%)
Aug 08, 2024
5.460
5.590
5.440
5.440
495,203
+0.04(+0.74%)
Aug 07, 2024
5.590
5.705
5.380
5.400
970,162
-0.08(-1.46%)
Aug 06, 2024
5.380
5.590
5.310
5.480
842,707
+0.11(+2.05%)
Aug 05, 2024
5.360
5.560
5.150
5.370
1,757,520
-0.24(-4.28%)
Aug 02, 2024
5.800
5.840
5.490
5.610
1,405,081
-0.22(-3.77%)
Aug 01, 2024
6.140
6.170
5.810
5.830
1,520,456
-0.29(-4.74%)
Jul 31, 2024
6.200
6.260
6.090
6.120
4,171,719
-0.04(-0.65%)
Jul 30, 2024
6.320
6.430
6.150
6.160
776,922
-0.16(-2.53%)
Jul 29, 2024
6.450
6.470
6.250
6.320
614,066
-0.13(-2.02%)
Jul 26, 2024
6.420
6.535
6.385
6.450
663,935
+0.10(+1.57%)
Jul 25, 2024
6.040
6.420
6.010
6.350
547,545
+0.30(+4.96%)
Jul 24, 2024
6.380
6.480
6.030
6.050
709,854
-0.41(-6.35%)
Jul 23, 2024
6.220
6.470
5.850
6.460
2,719,948
+0.19(+3.03%)
Jul 22, 2024
6.260
6.460
6.200
6.270
1,058,591
+0.06(+0.97%)
Jul 19, 2024
6.360
6.525
6.130
6.210
1,117,086
-0.17(-2.66%)
Jul 18, 2024
6.560
6.675
6.360
6.380
763,323
-0.25(-3.77%)
Jul 17, 2024
6.780
6.780
6.550
6.630
345,285
-0.18(-2.64%)
Jul 16, 2024
6.670
6.825
6.625
6.810
309,999
+0.15(+2.25%)
Jul 15, 2024
6.570
6.780
6.570
6.660
504,341
+0.02(+0.30%)
Jul 12, 2024
6.510
6.650
6.470
6.640
388,447
+0.21(+3.27%)
Jul 11, 2024
6.330
6.435
6.240
6.430
164,154
+0.14(+2.23%)
Jul 10, 2024
6.310
6.330
6.220
6.290
297,967
+0.02(+0.32%)
Jul 09, 2024
6.350
6.365
6.230
6.270
183,625
+0.04(+0.64%)
Jul 08, 2024
6.210
6.265
6.045
6.230
347,430
+0.02(+0.32%)
Jul 05, 2024
6.370
6.430
6.180
6.210
282,483
-0.15(-2.36%)
Jul 03, 2024
6.240
6.400
6.240
6.360
173,841
+0.12(+1.92%)
Jul 02, 2024
6.270
6.430
6.230
6.240
725,844
+0.02(+0.32%)
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
.