Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Controladora Vuela Compaia DE ADR (NY: VLRS )

8.895 +0.195 (+2.24%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 15, 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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.