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 (%)
May 31, 2016 11.63 11.65 11.35 11.42 298,807 -0.18(-1.55%)
May 27, 2016 11.51 11.60 11.60 11.60 247,000 +0.05(+0.43%)
May 26, 2016 11.70 11.83 11.53 11.55 219,506 -0.12(-1.03%)
May 25, 2016 11.70 11.77 11.53 11.67 210,680 -0.01(-0.09%)
May 24, 2016 11.66 11.82 11.60 11.68 174,774 +0.08(+0.69%)
May 23, 2016 11.53 11.83 11.48 11.60 198,188 +0.07(+0.61%)
May 20, 2016 11.34 11.58 11.29 11.53 184,481 +0.22(+1.95%)
May 19, 2016 11.73 11.74 11.25 11.31 656,864 -0.52(-4.40%)
May 18, 2016 11.81 12.11 11.31 11.83 441,501 -0.32(-2.63%)
May 17, 2016 11.86 12.30 11.85 12.15 285,431 +0.22(+1.84%)
May 16, 2016 11.85 11.99 11.80 11.93 275,597 +0.09(+0.76%)
May 13, 2016 11.90 11.94 11.77 11.84 214,208 -0.13(-1.09%)
May 12, 2016 12.11 12.14 11.76 11.97 302,302 -0.04(-0.33%)
May 11, 2016 11.98 12.13 11.93 12.01 136,271 +0.03(+0.25%)
May 10, 2016 12.07 12.21 11.96 11.98 259,473 -0.08(-0.66%)
May 09, 2016 12.25 12.25 12.00 12.06 99,926 -0.16(-1.31%)
May 06, 2016 12.12 12.24 12.00 12.22 176,926 +0.12(+0.99%)
May 05, 2016 12.13 12.17 11.96 12.10 165,382 +0.03(+0.25%)
May 04, 2016 12.32 12.34 12.04 12.07 246,089 -0.22(-1.79%)
May 03, 2016 11.76 12.41 11.76 12.29 486,442 +0.55(+4.68%)
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.