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, 2017 13.79 14.09 13.79 13.95 96,264 +0.16(+1.16%)
Oct 30, 2017 13.64 13.87 13.64 13.79 72,266 +0.10(+0.73%)
Oct 27, 2017 13.68 13.80 13.62 13.69 67,104 +0.02(+0.15%)
Oct 26, 2017 13.79 13.96 13.64 13.67 49,546 -0.13(-0.94%)
Oct 25, 2017 13.97 13.98 13.78 13.80 57,322 -0.20(-1.43%)
Oct 24, 2017 13.97 14.09 13.97 14.00 26,065 +0.10(+0.72%)
Oct 23, 2017 13.96 14.10 13.89 13.90 57,478 -0.13(-0.93%)
Oct 20, 2017 14.07 14.11 13.98 14.03 22,302 +0.06(+0.43%)
Oct 19, 2017 14.10 14.10 13.91 13.97 83,009 -0.17(-1.20%)
Oct 18, 2017 14.23 14.40 14.11 14.14 44,940 -0.11(-0.77%)
Oct 17, 2017 14.29 14.38 14.23 14.25 24,339 -0.04(-0.28%)
Oct 16, 2017 14.20 14.42 14.19 14.29 49,713 +0.06(+0.42%)
Oct 13, 2017 14.25 14.40 14.13 14.23 78,413 -0.04(-0.28%)
Oct 12, 2017 14.34 14.37 14.21 14.27 41,885 -0.13(-0.90%)
Oct 11, 2017 14.32 14.48 14.22 14.40 50,676 +0.02(+0.14%)
Oct 10, 2017 14.44 14.55 14.30 14.38 52,542 -0.03(-0.21%)
Oct 09, 2017 14.27 14.49 14.20 14.41 50,788 +0.08(+0.56%)
Oct 06, 2017 14.36 14.51 14.29 14.33 38,555 -0.08(-0.56%)
Oct 05, 2017 14.45 14.58 14.34 14.41 79,841 -0.05(-0.35%)
Oct 04, 2017 14.33 14.50 14.17 14.46 120,570 +0.16(+1.12%)
Oct 03, 2017 14.12 14.35 14.00 14.30 113,345 +0.30(+2.14%)
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.