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

VLRS 
$13.52
*  
0.15
1.12%
Get VLRS Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading VLRS now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
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 30-APR-2015 TO 30-JUL-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  13.31  13.52  13.12  13.52 208,302
07/30/2015 13.21 13.52 13.12 13.52 208,302
07/29/2015 13.64 13.76 13.09 13.37 275,735
07/28/2015 13.77 14.1 13.46 13.69 716,357
07/27/2015 13.03 13.71 13.03 13.65 207,909
07/24/2015 13.53 13.54 13.071 13.22 175,281
07/23/2015 13.62 13.65 13.44 13.55 155,939
07/22/2015 13.54 13.65 13.4304 13.52 153,446
07/21/2015 13.5 13.65 13.41 13.49 344,759
07/20/2015 13.6 13.65 13.33 13.39 316,418
07/17/2015 13.55 13.6 13.31 13.46 266,951
07/16/2015 13.09 13.68 13.09 13.51 672,885
07/15/2015 13.28 13.39 13.01 13.11 176,608
07/14/2015 13.3 13.4 13.21 13.26 402,985
07/13/2015 13.1 13.28 12.97 13.2 187,724
07/10/2015 12.88 13.28 12.82 13.07 262,461
07/09/2015 12.14 12.65 11.93 12.63 178,127
07/08/2015 11.84 12.2 11.82 11.9 213,995
07/07/2015 11.92 11.945 11.6575 11.83 45,066
07/06/2015 11.99 11.99 11.69 11.7 86,835
07/02/2015 11.8 12.16 11.7733 11.97 80,158
07/01/2015 12.08 12.1 11.6499 11.69 162,800
06/30/2015 12.08 12.08 11.86 11.94 156,291
06/29/2015 12.3 12.3 11.9 11.93 338,102
06/26/2015 12.45 12.51 12.28 12.35 77,592
06/25/2015 12.58 12.58 12.33 12.44 92,396
06/24/2015 12.35 12.59 12.3 12.55 221,723
06/23/2015 12.55 12.55 12.29 12.35 91,950
06/22/2015 12.7 12.76 12.49 12.55 90,632
06/19/2015 12.73 12.82 12.46 12.59 107,553
06/18/2015 12.77 12.89 12.6 12.65 275,531
06/17/2015 12.6 12.67 12.51 12.66 112,277
06/16/2015 12.43 12.62 12.406 12.56 105,810
06/15/2015 12.39 12.4 12.29 12.37 38,387
06/12/2015 12.47 12.47 12.29 12.39 106,779
06/11/2015 12.33 12.45 12.31 12.4 173,537
06/10/2015 12.33 12.46 12.29 12.29 119,639
06/09/2015 12.15 12.38 11.9593 12.31 278,371
06/08/2015 12.3 12.33 11.99 12.13 151,108
06/05/2015 12.18 12.31 12.12 12.18 36,283
06/04/2015 12.2 12.38 12.11 12.23 293,923
06/03/2015 12.23 12.2998 12.04 12.1 89,060
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
*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?