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 (%)
Nov 30, 2016 13.82 13.99 13.79 13.82 139,588 +0.05(+0.36%)
Nov 29, 2016 13.91 13.91 13.72 13.77 108,892 -0.09(-0.65%)
Nov 28, 2016 13.95 13.99 13.78 13.86 89,716 -0.09(-0.65%)
Nov 25, 2016 13.93 14.04 13.73 13.95 69,479 +0.01(+0.07%)
Nov 23, 2016 13.94 13.94 13.94 0 -0.10(-0.71%)
Nov 22, 2016 13.82 14.10 13.80 14.04 175,185 +0.26(+1.89%)
Nov 21, 2016 13.54 13.81 13.44 13.78 273,399 +0.29(+2.15%)
Nov 18, 2016 13.79 13.85 13.42 13.49 286,435 -0.24(-1.75%)
Nov 17, 2016 13.00 13.85 12.78 13.73 477,595 +1.09(+8.62%)
Nov 16, 2016 12.59 12.74 12.51 12.64 100,760 -0.04(-0.32%)
Nov 15, 2016 12.50 12.71 12.45 12.68 97,482 +0.18(+1.44%)
Nov 14, 2016 12.33 12.58 12.32 12.50 114,268 +0.11(+0.89%)
Nov 11, 2016 12.18 12.46 12.17 12.39 143,053 +0.12(+0.98%)
Nov 10, 2016 12.24 12.41 12.19 12.27 81,141 +0.03(+0.25%)
Nov 09, 2016 12.03 12.40 11.90 12.24 99,247 +0.15(+1.24%)
Nov 08, 2016 12.08 12.24 11.92 12.09 71,826 +0.01(+0.08%)
Nov 07, 2016 12.17 12.35 12.05 12.08 184,389 +0.00(+0.00%)
Nov 04, 2016 12.09 12.28 12.02 12.08 102,594 -0.04(-0.33%)
Nov 03, 2016 12.09 12.22 12.01 12.12 201,193 +0.07(+0.58%)
Nov 02, 2016 12.03 12.26 11.99 12.05 164,920 +0.03(+0.25%)
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.