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 (%)
Jun 30, 2017 13.70 13.70 13.32 13.45 171,580 -0.17(-1.25%)
Jun 29, 2017 13.72 13.82 13.53 13.62 165,243 -0.13(-0.95%)
Jun 28, 2017 13.43 13.82 13.42 13.75 251,147 +0.37(+2.77%)
Jun 27, 2017 13.35 13.46 13.35 13.38 135,863 +0.02(+0.15%)
Jun 26, 2017 13.25 13.44 13.25 13.36 182,656 +0.08(+0.60%)
Jun 23, 2017 13.40 13.42 13.27 13.28 211,226 -0.07(-0.52%)
Jun 22, 2017 13.28 13.44 13.25 13.35 101,034 +0.03(+0.23%)
Jun 21, 2017 13.32 13.43 13.29 13.32 279,584 -0.02(-0.15%)
Jun 20, 2017 13.38 13.39 13.29 13.34 128,289 -0.06(-0.45%)
Jun 19, 2017 13.41 13.46 13.22 13.40 214,637 +0.00(+0.00%)
Jun 16, 2017 13.35 13.42 13.31 13.40 185,802 +0.05(+0.37%)
Jun 15, 2017 13.24 13.43 13.22 13.35 274,399 +0.00(+0.00%)
Jun 14, 2017 13.33 13.36 13.18 13.35 137,392 +0.02(+0.15%)
Jun 13, 2017 13.31 13.37 13.21 13.33 136,377 +0.06(+0.45%)
Jun 12, 2017 13.25 13.37 13.22 13.27 128,592 -0.01(-0.08%)
Jun 09, 2017 13.28 13.40 13.23 13.28 228,669 +0.02(+0.15%)
Jun 08, 2017 13.00 13.39 12.94 13.26 234,337 +0.26(+2.00%)
Jun 07, 2017 12.78 13.04 12.72 13.00 161,285 +0.31(+2.44%)
Jun 06, 2017 12.70 12.75 12.62 12.69 170,648 -0.11(-0.86%)
Jun 05, 2017 13.00 13.00 12.78 12.80 214,120 -0.22(-1.69%)
Jun 02, 2017 13.14 13.18 13.00 13.02 123,441 -0.08(-0.61%)
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.