Indicators

Fly Leasing Ltd ADR (NY: FLY )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.40	19.77	19.32	19.63	40,000	+0.11(+0.56%)
Nov 27, 2019	19.84	19.84	19.33	19.52	154,800	-0.28(-1.41%)
Nov 26, 2019	19.60	19.90	19.47	19.80	205,598	+0.20(+1.02%)
Nov 25, 2019	19.34	19.69	19.25	19.60	133,034	+0.22(+1.14%)
Nov 22, 2019	19.38	19.49	19.16	19.38	86,600	-0.02(-0.10%)
Nov 21, 2019	19.20	19.46	18.96	19.40	109,153	+0.14(+0.73%)
Nov 20, 2019	19.30	19.30	19.09	19.26	158,926	-0.04(-0.21%)
Nov 19, 2019	19.21	19.33	19.09	19.30	79,639	+0.12(+0.63%)
Nov 18, 2019	19.01	19.42	18.98	19.18	175,373	+0.01(+0.05%)
Nov 15, 2019	19.48	19.48	18.98	19.17	129,500	-0.32(-1.64%)
Nov 14, 2019	19.27	19.64	19.21	19.49	165,711	+0.14(+0.72%)
Nov 13, 2019	19.55	19.57	19.15	19.35	361,110	-0.15(-0.77%)
Nov 12, 2019	20.24	20.27	19.44	19.50	432,407	-0.75(-3.70%)
Nov 11, 2019	20.72	21.15	20.21	20.25	242,301	-0.37(-1.79%)
Nov 08, 2019	22.31	23.21	20.04	20.62	567,100	-1.38(-6.27%)
Nov 07, 2019	21.80	22.16	21.70	22.00	332,142	+0.26(+1.20%)
Nov 06, 2019	21.43	22.46	21.43	21.74	427,365	+0.51(+2.40%)
Nov 05, 2019	20.86	21.28	20.86	21.23	102,594	+0.38(+1.82%)
Nov 04, 2019	20.68	20.86	20.56	20.85	124,992	+0.37(+1.81%)

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.