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 (%)
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%)
Sep 01, 2016 11.89 12.00 11.86 11.88 128,923 -0.11(-0.92%)
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%)
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.