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 (%)
Dec 30, 2016 13.30 13.30 13.30 0 -0.11(-0.82%)
Dec 29, 2016 13.40 13.81 13.34 13.41 149,185 -0.03(-0.22%)
Dec 28, 2016 13.95 13.95 13.38 13.44 165,638 -0.54(-3.86%)
Dec 27, 2016 13.92 14.09 13.90 13.98 83,704 -0.02(-0.14%)
Dec 23, 2016 14.00 14.00 14.00 0 +0.24(+1.74%)
Dec 22, 2016 14.23 14.25 13.57 13.76 233,409 -0.54(-3.78%)
Dec 21, 2016 14.16 14.34 14.09 14.30 145,557 +0.08(+0.56%)
Dec 20, 2016 14.01 14.41 13.94 14.22 173,122 +0.14(+0.99%)
Dec 19, 2016 13.80 14.11 13.74 14.08 170,055 +0.35(+2.55%)
Dec 16, 2016 13.65 13.83 13.54 13.73 152,172 +0.07(+0.51%)
Dec 15, 2016 13.80 13.92 13.59 13.66 153,920 -0.14(-1.01%)
Dec 14, 2016 14.01 14.04 13.60 13.80 235,556 -0.21(-1.50%)
Dec 13, 2016 14.02 14.19 13.85 14.01 106,946 -0.07(-0.50%)
Dec 12, 2016 14.27 14.32 14.07 14.08 133,939 -0.34(-2.36%)
Dec 09, 2016 14.25 14.45 14.15 14.42 188,129 +0.13(+0.91%)
Dec 08, 2016 13.90 14.41 13.90 14.29 400,699 +0.33(+2.36%)
Dec 07, 2016 13.69 14.02 13.69 13.96 83,579 +0.19(+1.38%)
Dec 06, 2016 13.99 14.02 13.77 13.77 82,894 -0.18(-1.29%)
Dec 05, 2016 13.80 14.07 13.80 13.95 74,933 +0.17(+1.23%)
Dec 02, 2016 13.83 13.98 13.71 13.78 103,131 -0.16(-1.15%)
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.