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%)
Nov 01, 2016 12.23 12.25 11.98 12.02 85,587 -0.24(-1.96%)
Oct 31, 2016 12.23 12.36 12.19 12.26 49,894 +0.02(+0.16%)
Oct 28, 2016 12.20 12.37 12.18 12.24 86,079 +0.02(+0.16%)
Oct 27, 2016 12.30 12.33 12.15 12.22 110,178 -0.03(-0.24%)
Oct 26, 2016 12.12 12.31 12.00 12.25 53,120 +0.04(+0.33%)
Oct 25, 2016 12.25 12.31 12.19 12.21 57,300 -0.05(-0.41%)
Oct 24, 2016 12.14 12.35 12.09 12.26 73,629 +0.16(+1.32%)
Oct 21, 2016 12.10 12.23 12.07 12.10 84,782 -0.12(-0.98%)
Oct 20, 2016 12.15 12.26 12.13 12.22 74,083 +0.07(+0.58%)
Oct 19, 2016 12.15 12.25 12.08 12.15 107,110 -0.03(-0.25%)
Oct 18, 2016 11.94 12.24 11.91 12.18 104,588 +0.27(+2.27%)
Oct 17, 2016 11.86 12.05 11.85 11.91 118,020 -0.03(-0.25%)
Oct 14, 2016 11.95 12.12 11.89 11.94 116,697 +0.00(+0.00%)
Oct 13, 2016 12.19 12.19 11.90 11.94 170,469 -0.31(-2.53%)
Oct 12, 2016 12.07 12.38 12.07 12.25 91,631 +0.17(+1.41%)
Oct 11, 2016 12.22 12.30 11.98 12.08 161,288 -0.21(-1.71%)
Oct 10, 2016 12.25 12.30 12.19 12.29 157,458 +0.04(+0.33%)
Oct 07, 2016 12.25 12.29 12.02 12.25 158,100 +0.27(+2.25%)
Oct 06, 2016 11.93 12.06 11.87 11.98 127,268 +0.04(+0.34%)
Oct 05, 2016 11.84 11.99 11.82 11.94 113,869 +0.06(+0.51%)
Oct 04, 2016 11.71 11.99 11.70 11.88 129,124 +0.13(+1.11%)
Oct 03, 2016 11.53 11.78 11.53 11.75 92,386 +0.16(+1.38%)
Sep 30, 2016 11.60 11.64 11.48 11.59 328,387 +0.08(+0.70%)
Sep 29, 2016 11.58 11.68 11.41 11.51 155,483 -0.11(-0.95%)
Sep 28, 2016 11.51 11.67 11.49 11.62 123,650 +0.09(+0.78%)
Sep 27, 2016 11.48 11.69 11.46 11.53 103,919 -0.01(-0.09%)
Sep 26, 2016 11.65 11.66 11.49 11.54 103,036 -0.19(-1.62%)
Sep 23, 2016 11.78 11.87 11.72 11.73 55,553 -0.15(-1.26%)
Sep 22, 2016 11.66 11.88 11.66 11.88 158,157 +0.28(+2.41%)
Sep 21, 2016 11.68 11.76 11.56 11.60 113,130 -0.05(-0.43%)
Sep 20, 2016 11.78 11.78 11.64 11.65 207,614 -0.11(-0.94%)
Sep 19, 2016 11.77 11.85 11.62 11.76 252,923 +0.00(+0.00%)
Sep 16, 2016 11.81 12.00 11.68 11.76 158,176 -0.13(-1.09%)
Sep 15, 2016 11.66 11.94 11.66 11.89 164,272 +0.19(+1.62%)
Sep 14, 2016 11.69 11.90 11.66 11.70 121,142 -0.06(-0.51%)
Sep 13, 2016 11.70 11.87 11.64 11.76 124,780 -0.10(-0.84%)
Sep 12, 2016 11.63 11.95 11.59 11.86 143,077 +0.14(+1.19%)
Sep 09, 2016 11.85 11.94 11.72 11.72 207,656 -0.25(-2.09%)
Sep 08, 2016 11.83 12.05 11.79 11.97 177,723 +0.10(+0.84%)
Sep 07, 2016 11.89 11.92 11.68 11.87 144,015 +0.15(+1.28%)
Sep 06, 2016 11.91 11.92 11.71 11.72 118,876 -0.20(-1.68%)
Sep 02, 2016 11.96 11.92 11.92 11.92 157,700 +0.04(+0.34%)
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.