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 (%)
Oct 31, 2014 11.65 11.65 11.34 11.53 246,770 +0.01(+0.08%)
Oct 30, 2014 11.44 11.60 11.35 11.52 134,364 +0.05(+0.41%)
Oct 29, 2014 11.70 11.76 11.40 11.48 194,241 -0.19(-1.60%)
Oct 28, 2014 11.42 11.74 11.34 11.66 355,728 +0.25(+2.16%)
Oct 27, 2014 11.54 11.45 11.45 11.42 167,869 -0.03(-0.24%)
Oct 24, 2014 11.43 11.51 11.27 11.45 191,400 -0.01(-0.08%)
Oct 23, 2014 11.51 11.65 11.32 11.45 220,928 +0.08(+0.72%)
Oct 22, 2014 11.59 11.59 11.25 11.37 217,586 -0.07(-0.64%)
Oct 21, 2014 11.08 11.45 11.02 11.45 293,587 +0.47(+4.33%)
Oct 20, 2014 10.79 11.01 10.66 10.97 370,886 +0.31(+2.91%)
Oct 17, 2014 10.58 10.92 10.58 10.66 330,728 +0.18(+1.74%)
Oct 16, 2014 10.20 10.62 10.18 10.48 362,555 +0.09(+0.88%)
Oct 15, 2014 10.50 10.50 9.920 10.39 472,320 -0.18(-1.73%)
Oct 14, 2014 10.92 10.95 10.35 10.57 396,656 -0.35(-3.18%)
Oct 13, 2014 11.29 11.32 10.87 10.92 327,738 -0.37(-3.24%)
Oct 10, 2014 11.43 11.54 11.24 11.28 146,508 -0.24(-2.06%)
Oct 09, 2014 11.62 11.66 11.28 11.52 188,295 -0.08(-0.71%)
Oct 08, 2014 11.58 11.64 11.33 11.60 182,112 +0.02(+0.16%)
Oct 07, 2014 11.95 11.97 11.56 11.58 192,647 -0.40(-3.35%)
Oct 06, 2014 11.82 12.06 11.80 11.98 186,174 +0.24(+2.02%)
Oct 03, 2014 11.53 11.83 11.46 11.75 160,358 +0.34(+2.96%)
Oct 02, 2014 11.21 11.44 11.20 11.41 226,031 +0.20(+1.79%)
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.