Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fly Leasing Ltd ADR (NY: FLY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 12.23 12.31 11.92 12.16 91,300 -0.15(-1.22%)
Nov 29, 2018 12.25 12.44 12.21 12.31 65,414 -0.01(-0.08%)
Nov 28, 2018 12.16 12.41 12.10 12.32 51,881 +0.16(+1.32%)
Nov 27, 2018 12.07 12.35 12.07 12.16 53,321 -0.03(-0.25%)
Nov 26, 2018 12.23 12.44 12.11 12.19 99,149 -0.01(-0.08%)
Nov 23, 2018 12.19 12.40 12.18 12.20 43,300 -0.16(-1.29%)
Nov 21, 2018 12.36 12.36 12.36 0 -0.04(-0.32%)
Nov 20, 2018 12.51 12.69 12.36 12.40 102,268 -0.24(-1.90%)
Nov 19, 2018 12.74 12.75 12.46 12.64 138,576 -0.08(-0.63%)
Nov 16, 2018 12.75 12.91 12.52 12.72 101,300 -0.16(-1.24%)
Nov 15, 2018 13.04 13.05 12.81 12.88 84,055 -0.19(-1.45%)
Nov 14, 2018 12.91 13.16 12.86 13.07 85,810 +0.17(+1.32%)
Nov 13, 2018 13.00 13.14 12.85 12.90 101,617 -0.02(-0.15%)
Nov 12, 2018 13.25 13.32 12.78 12.92 101,826 -0.42(-3.15%)
Nov 09, 2018 13.47 13.61 13.13 13.34 142,200 -0.10(-0.74%)
Nov 08, 2018 13.95 13.95 13.30 13.44 134,404 +0.30(+2.28%)
Nov 07, 2018 13.13 13.30 13.11 13.14 54,232 -0.01(-0.08%)
Nov 06, 2018 13.37 13.38 13.10 13.15 46,666 -0.19(-1.42%)
Nov 05, 2018 13.27 13.49 13.04 13.34 59,346 +0.03(+0.23%)
Nov 02, 2018 13.51 13.55 13.23 13.31 35,300 -0.19(-1.41%)
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.