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 (%)
Oct 30, 2015 13.36 13.44 13.17 13.19 198,226 -0.18(-1.35%)
Oct 29, 2015 13.18 13.46 13.15 13.37 132,761 +0.07(+0.53%)
Oct 28, 2015 13.15 13.40 13.09 13.30 174,342 +0.24(+1.84%)
Oct 27, 2015 13.19 13.22 12.84 13.06 229,420 -0.16(-1.19%)
Oct 26, 2015 13.33 13.45 13.16 13.22 160,277 -0.09(-0.66%)
Oct 23, 2015 13.31 13.40 13.03 13.31 191,202 +0.05(+0.37%)
Oct 22, 2015 13.03 13.44 13.00 13.26 210,558 +0.28(+2.19%)
Oct 21, 2015 13.12 13.24 12.92 12.97 178,896 -0.08(-0.60%)
Oct 20, 2015 13.11 13.19 13.01 13.05 126,364 -0.09(-0.67%)
Oct 19, 2015 12.90 13.16 12.89 13.14 116,278 +0.18(+1.36%)
Oct 16, 2015 12.92 13.20 12.76 12.96 598,845 +0.06(+0.46%)
Oct 15, 2015 12.64 13.12 12.64 12.90 291,418 +0.23(+1.78%)
Oct 14, 2015 13.05 13.14 12.60 12.68 376,494 -0.35(-2.71%)
Oct 13, 2015 13.32 13.32 13.02 13.03 189,927 -0.32(-2.42%)
Oct 12, 2015 13.32 13.43 13.18 13.35 77,776 +0.00(+0.00%)
Oct 09, 2015 13.53 13.68 13.27 13.35 201,077 -0.12(-0.87%)
Oct 08, 2015 13.08 13.56 13.00 13.47 193,778 +0.32(+2.46%)
Oct 07, 2015 13.03 13.24 12.98 13.15 229,862 +0.16(+1.21%)
Oct 06, 2015 13.07 13.24 12.98 12.99 163,531 -0.07(-0.53%)
Oct 05, 2015 13.15 13.27 13.00 13.06 332,135 +0.04(+0.30%)
Oct 02, 2015 12.63 13.05 12.54 13.02 109,008 +0.26(+2.00%)
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.