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 (%)
Apr 29, 2016 11.84 11.84 11.65 11.72 202,683 -0.05(-0.42%)
Apr 28, 2016 11.88 11.98 11.71 11.77 171,262 -0.16(-1.34%)
Apr 27, 2016 11.75 12.13 11.75 11.93 225,910 +0.18(+1.53%)
Apr 26, 2016 11.77 11.88 11.67 11.75 219,984 -0.01(-0.09%)
Apr 25, 2016 11.57 11.80 11.57 11.76 291,700 +0.11(+0.94%)
Apr 22, 2016 11.62 11.72 11.55 11.65 200,057 +0.08(+0.69%)
Apr 21, 2016 11.69 11.79 11.45 11.57 220,633 -0.15(-1.28%)
Apr 20, 2016 11.80 11.96 11.70 11.72 209,378 -0.17(-1.43%)
Apr 19, 2016 11.82 11.92 11.67 11.89 283,255 +0.06(+0.51%)
Apr 18, 2016 11.69 11.97 11.60 11.83 321,964 +0.09(+0.77%)
Apr 15, 2016 11.70 11.80 11.68 11.74 153,370 +0.02(+0.17%)
Apr 14, 2016 11.71 11.82 11.60 11.72 299,152 -0.19(-1.60%)
Apr 13, 2016 11.69 11.96 11.69 11.91 174,437 +0.24(+2.06%)
Apr 12, 2016 11.46 11.71 11.46 11.67 180,111 +0.16(+1.39%)
Apr 11, 2016 11.53 11.84 11.50 11.51 176,758 +0.01(+0.09%)
Apr 08, 2016 11.45 11.80 11.35 11.50 186,212 +0.10(+0.88%)
Apr 07, 2016 11.51 11.65 11.35 11.40 309,178 -0.31(-2.65%)
Apr 06, 2016 11.96 12.00 11.64 11.71 323,851 -0.24(-2.01%)
Apr 05, 2016 12.00 12.09 11.89 11.95 255,485 -0.22(-1.81%)
Apr 04, 2016 12.54 12.55 12.07 12.17 472,006 -0.43(-3.41%)
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.