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 (%)
Aug 31, 2016 11.98 12.07 11.85 11.99 143,664 -0.06(-0.50%)
Aug 30, 2016 11.99 12.10 11.99 12.05 79,728 +0.04(+0.33%)
Aug 29, 2016 12.02 12.07 11.89 12.01 134,612 -0.06(-0.50%)
Aug 26, 2016 12.06 12.12 11.99 12.07 150,434 +0.06(+0.50%)
Aug 25, 2016 11.89 12.04 11.89 12.01 76,523 +0.07(+0.59%)
Aug 24, 2016 11.98 12.15 11.94 11.94 119,869 -0.11(-0.91%)
Aug 23, 2016 11.98 12.19 11.98 12.05 90,346 +0.00(+0.00%)
Aug 22, 2016 12.12 12.16 12.03 12.05 60,532 -0.10(-0.82%)
Aug 19, 2016 12.04 12.19 11.97 12.15 212,089 -0.02(-0.16%)
Aug 18, 2016 11.93 12.21 11.93 12.17 132,154 +0.14(+1.16%)
Aug 17, 2016 11.68 12.03 11.68 12.03 136,197 +0.27(+2.30%)
Aug 16, 2016 11.93 11.93 11.69 11.76 184,565 -0.09(-0.76%)
Aug 15, 2016 11.88 12.03 11.85 11.85 112,112 -0.05(-0.42%)
Aug 12, 2016 11.74 11.94 11.73 11.90 268,870 +0.09(+0.76%)
Aug 11, 2016 11.79 11.87 11.71 11.81 99,424 +0.03(+0.25%)
Aug 10, 2016 11.78 11.87 11.72 11.78 159,354 +0.01(+0.08%)
Aug 09, 2016 11.93 12.01 11.76 11.77 80,799 -0.09(-0.76%)
Aug 08, 2016 12.00 12.14 11.86 11.86 135,679 -0.19(-1.58%)
Aug 05, 2016 11.99 12.16 11.92 12.05 178,542 +0.22(+1.86%)
Aug 04, 2016 12.05 12.06 11.77 11.83 184,353 -0.16(-1.33%)
Aug 03, 2016 11.61 12.07 11.61 11.99 126,169 +0.13(+1.10%)
Aug 02, 2016 12.30 12.30 11.85 11.86 188,668 -0.40(-3.26%)
Aug 01, 2016 12.26 12.47 12.15 12.26 188,155 -0.13(-1.05%)
Jul 29, 2016 11.83 12.46 11.81 12.39 315,189 +0.48(+4.03%)
Jul 28, 2016 11.30 12.16 11.30 11.91 476,725 +0.67(+5.96%)
Jul 27, 2016 11.06 11.28 11.06 11.24 182,227 +0.13(+1.17%)
Jul 26, 2016 10.92 11.22 10.92 11.11 149,052 +0.06(+0.54%)
Jul 25, 2016 11.05 11.19 11.04 11.05 130,909 -0.07(-0.63%)
Jul 22, 2016 11.07 11.20 11.00 11.12 151,671 +0.04(+0.36%)
Jul 21, 2016 11.07 11.28 11.04 11.08 106,588 -0.04(-0.36%)
Jul 20, 2016 11.05 11.24 11.05 11.12 144,071 +0.00(+0.00%)
Jul 19, 2016 11.01 11.17 11.01 11.12 136,288 +0.04(+0.36%)
Jul 18, 2016 10.94 11.15 10.94 11.08 165,220 +0.01(+0.09%)
Jul 15, 2016 10.85 11.12 10.80 11.07 266,580 +0.21(+1.93%)
Jul 14, 2016 10.66 10.88 10.66 10.86 168,192 +0.16(+1.50%)
Jul 13, 2016 10.63 10.75 10.61 10.70 198,060 +0.08(+0.75%)
Jul 12, 2016 10.36 10.74 10.36 10.62 249,251 +0.27(+2.61%)
Jul 11, 2016 10.24 10.47 10.24 10.35 148,707 +0.14(+1.37%)
Jul 08, 2016 9.960 10.27 9.920 10.21 196,078 +0.29(+2.92%)
Jul 07, 2016 9.880 10.06 9.860 9.920 208,159 +0.02(+0.20%)
Jul 06, 2016 9.730 9.970 9.540 9.900 304,399 +0.11(+1.12%)
Jul 05, 2016 10.01 10.12 9.750 9.790 299,841 -0.28(-2.78%)
Jul 01, 2016 9.930 10.07 10.07 10.07 143,700 +0.14(+1.41%)
Jun 30, 2016 9.900 9.990 9.750 9.930 366,770 +0.05(+0.51%)
Jun 29, 2016 9.930 9.970 9.810 9.880 290,197 +0.10(+1.02%)
Jun 28, 2016 10.00 10.00 9.720 9.780 302,745 -0.03(-0.31%)
Jun 27, 2016 10.45 10.45 9.710 9.810 453,749 -0.60(-5.76%)
Jun 24, 2016 10.68 10.71 10.35 10.41 419,727 -0.52(-4.76%)
Jun 23, 2016 10.84 11.05 10.84 10.93 172,429 +0.13(+1.20%)
Jun 22, 2016 10.87 10.99 10.77 10.80 164,052 -0.07(-0.64%)
Jun 21, 2016 11.03 11.06 10.83 10.87 206,197 -0.18(-1.63%)
Jun 20, 2016 10.94 11.14 10.94 11.05 336,859 +0.18(+1.66%)
Jun 17, 2016 10.90 11.02 10.83 10.87 170,629 -0.02(-0.18%)
Jun 16, 2016 10.94 10.99 10.80 10.89 157,225 -0.06(-0.55%)
Jun 15, 2016 10.81 11.10 10.81 10.95 209,052 +0.12(+1.11%)
Jun 14, 2016 10.94 11.03 10.77 10.83 262,774 -0.17(-1.55%)
Jun 13, 2016 11.11 11.14 10.81 11.00 340,593 -0.17(-1.52%)
Jun 10, 2016 11.42 11.44 11.14 11.17 329,454 -0.34(-2.95%)
Jun 09, 2016 11.66 11.66 11.48 11.51 133,194 -0.15(-1.29%)
Jun 08, 2016 11.62 11.73 11.50 11.66 230,774 +0.07(+0.60%)
Jun 07, 2016 11.64 11.68 11.50 11.59 144,555 -0.01(-0.09%)
Jun 06, 2016 11.39 11.63 11.38 11.60 186,535 +0.22(+1.93%)
Jun 03, 2016 11.22 11.42 11.14 11.38 294,546 +0.17(+1.52%)
Jun 02, 2016 11.28 11.32 11.15 11.21 700,758 -0.16(-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.