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 (%)
May 31, 2017 12.72 12.92 12.67 12.88 136,301 +0.18(+1.42%)
May 30, 2017 12.93 12.93 12.69 12.70 130,323 -0.28(-2.16%)
May 26, 2017 13.04 13.04 12.86 12.98 83,866 -0.04(-0.31%)
May 25, 2017 13.00 13.08 12.96 13.02 103,709 +0.01(+0.08%)
May 24, 2017 12.97 13.07 12.95 13.01 139,542 +0.02(+0.15%)
May 23, 2017 12.96 13.13 12.83 12.99 153,380 +0.02(+0.15%)
May 22, 2017 12.70 13.02 12.59 12.97 154,209 +0.24(+1.89%)
May 19, 2017 12.71 12.87 12.70 12.73 208,638 +0.02(+0.16%)
May 18, 2017 12.77 12.77 12.54 12.71 192,745 -0.07(-0.55%)
May 17, 2017 13.06 13.06 12.73 12.78 161,917 -0.42(-3.18%)
May 16, 2017 13.00 13.24 12.92 13.20 235,195 +0.21(+1.62%)
May 15, 2017 12.64 13.05 12.54 12.99 304,617 +0.41(+3.26%)
May 12, 2017 12.60 12.71 12.55 12.58 184,089 +0.00(+0.00%)
May 11, 2017 12.36 12.84 11.91 12.58 199,158 +0.01(+0.08%)
May 10, 2017 12.48 12.75 12.48 12.57 157,379 +0.05(+0.40%)
May 09, 2017 12.55 12.65 12.48 12.52 323,536 -0.07(-0.56%)
May 08, 2017 12.61 12.72 12.56 12.59 124,699 -0.04(-0.32%)
May 05, 2017 12.97 12.97 12.60 12.63 169,227 -0.33(-2.55%)
May 04, 2017 12.96 13.12 12.83 12.96 204,659 +0.16(+1.25%)
May 03, 2017 12.96 12.96 12.77 12.80 113,225 -0.16(-1.23%)
May 02, 2017 12.97 13.11 12.82 12.96 135,328 +0.01(+0.08%)
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.