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 (%)
Mar 31, 2016 12.87 12.94 12.65 12.71 147,876 -0.23(-1.78%)
Mar 30, 2016 13.03 13.20 12.94 12.94 190,178 -0.07(-0.54%)
Mar 29, 2016 12.64 13.03 12.60 13.01 217,826 +0.22(+1.72%)
Mar 28, 2016 12.85 13.00 12.71 12.79 203,538 -0.06(-0.47%)
Mar 24, 2016 12.76 12.85 12.85 12.85 153,000 -0.09(-0.70%)
Mar 23, 2016 13.08 13.12 12.92 12.94 143,713 -0.07(-0.54%)
Mar 22, 2016 13.11 13.15 12.92 13.01 311,178 -0.13(-0.99%)
Mar 21, 2016 13.37 13.37 13.10 13.14 185,716 -0.22(-1.65%)
Mar 18, 2016 13.44 13.54 13.07 13.36 275,175 -0.03(-0.22%)
Mar 17, 2016 13.12 13.48 13.10 13.39 190,236 +0.25(+1.90%)
Mar 16, 2016 12.91 13.18 12.88 13.14 154,549 +0.21(+1.62%)
Mar 15, 2016 12.97 13.10 12.82 12.93 258,367 -0.08(-0.61%)
Mar 14, 2016 12.98 13.12 12.83 13.01 183,742 +0.05(+0.39%)
Mar 11, 2016 12.70 13.02 12.64 12.96 175,632 +0.27(+2.13%)
Mar 10, 2016 12.79 12.93 12.43 12.69 221,001 -0.12(-0.94%)
Mar 09, 2016 12.61 13.02 12.56 12.81 284,331 +0.34(+2.73%)
Mar 08, 2016 12.68 13.38 12.21 12.47 689,140 -1.12(-8.24%)
Mar 07, 2016 13.40 13.59 13.33 13.59 282,708 +0.14(+1.04%)
Mar 04, 2016 13.47 13.63 13.35 13.45 238,096 +0.01(+0.07%)
Mar 03, 2016 13.15 13.48 13.15 13.44 263,381 +0.19(+1.43%)
Mar 02, 2016 12.79 13.27 12.76 13.25 823,234 +0.50(+3.92%)
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.