Controladora Vuela Compania de Aviacion, S.A.B. de C.V. Historical Stock Prices

VLRS 
$12.1
*  
0.16
1.34%
Get VLRS Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading VLRS now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    VLRS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.90  12.34  11.85  12.10 202,274
06/02/2015 11.85 12.34 11.85 12.1 202,274
06/01/2015 11.99 11.99 11.695 11.94 103,546
05/29/2015 11.77 11.97 11.7 11.93 47,607
05/28/2015 11.97 12.09 11.71 11.74 135,569
05/27/2015 11.9 12.1 11.89 11.99 124,527
05/26/2015 11.68 11.99 11.63 11.89 134,187
05/22/2015 11.63 11.77 11.6 11.68 294,536
05/21/2015 12.22 12.33 11.62 11.66 404,886
05/20/2015 12.71 12.71 12.13 12.19 223,954
05/19/2015 12.7 12.73 12.54 12.72 96,054
05/18/2015 12.44 12.71 12.35 12.69 49,371
05/15/2015 12.5 12.65 12.43 12.5 32,379
05/14/2015 12.6 12.74 12.44 12.5 62,366
05/13/2015 12.59 12.87 12.41 12.48 82,479
05/12/2015 12.66 12.8299 12.4954 12.58 68,416
05/11/2015 12.86 13 12.5256 12.63 103,405
05/08/2015 12.81 13.07 12.81 12.84 104,886
05/07/2015 12.39 12.74 12.39 12.66 171,982
05/06/2015 11.99 12.39 11.92 12.38 230,033
05/05/2015 11.89 12.29 11.88 11.92 196,858
05/04/2015 12.38 12.5 11.8978 12.04 164,540
05/01/2015 12.5 12.5 12.37 12.49 33,145
04/30/2015 12.54 12.78 12.2 12.42 228,261
04/29/2015 12.78 12.92 12.61 12.66 119,897
04/28/2015 12.85 12.93 12.66 12.79 184,690
04/27/2015 13.36 13.36 12.78 12.87 162,353
04/24/2015 13.14 13.26 12.94 13.26 82,274
04/23/2015 13.38 13.48 12.89 13.06 258,545
04/22/2015 12.83 13.76 12.82 13.37 632,092
04/21/2015 12.79 12.97 12.69 12.82 386,469
04/20/2015 12 12.75 11.97 12.66 333,558
04/17/2015 11.8 12.04 11.7057 11.96 130,203
04/16/2015 12.25 12.25 11.82 11.87 88,822
04/15/2015 12.2 12.24 11.88 11.98 165,096
04/14/2015 12.11 12.25 12.06 12.22 67,693
04/13/2015 12.03 12.17 12.03 12.12 108,474
04/10/2015 12.16 12.22 12.01 12.02 58,263
04/09/2015 12.13 12.2117 12.01 12.12 80,367
04/08/2015 11.85 12.15 11.75 12.13 205,192
04/07/2015 11.83 12.01 11.71 11.85 117,976
04/06/2015 11.31 11.96 11.21 11.83 175,083
04/02/2015 11.15 11.27 11.09 11.1 43,298
04/01/2015 11.16 11.29 10.99 11.12 44,480
03/31/2015 11.23 11.24 10.92 11.14 134,466
03/30/2015 11.32 11.38 11.17 11.19 67,082
03/27/2015 10.9 11.25 10.9 11.25 130,629
03/26/2015 11.37 11.37 10.83 10.88 149,856
03/25/2015 11.8 11.8 11.13 11.53 214,815
03/24/2015 11.83 11.98 11.71 11.76 64,710
03/23/2015 12.08 12.08 11.57 11.76 182,653
03/20/2015 11.87 12.07 11.72 12.02 262,706
03/19/2015 11.77 11.79 11.61 11.78 107,845
03/18/2015 11.74 11.96 11.61 11.75 147,740
03/17/2015 11.62 12.04 11.55 11.7 282,140
03/16/2015 10.99 11.77 10.92 11.62 563,126
03/13/2015 10.93 11.0407 10.8103 10.99 140,584
03/12/2015 10.79 11.05 10.69 10.98 102,913
03/11/2015 10.44 10.73 10.44 10.69 117,837
03/10/2015 10.74 10.82 10.41 10.43 241,889
03/09/2015 10.81 10.9001 10.7 10.85 187,509
03/06/2015 11 11.16 10.66 10.77 497,560
03/05/2015 10.65 10.98 10.56 10.98 212,906
03/04/2015 10.77 10.78 10.59 10.65 145,433
03/03/2015 10.56 11 10.56 10.64 490,013
03/02/2015 9.95 10.7 9.95 10.6 390,332
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?