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 (%)
Jun 30, 2016 9.900 9.990 9.750 9.930 366,770 +0.05(+0.51%)
Jun 29, 2016 9.930 9.970 9.810 9.880 290,197 +0.10(+1.02%)
Jun 28, 2016 10.00 10.00 9.720 9.780 302,745 -0.03(-0.31%)
Jun 27, 2016 10.45 10.45 9.710 9.810 453,749 -0.60(-5.76%)
Jun 24, 2016 10.68 10.71 10.35 10.41 419,727 -0.52(-4.76%)
Jun 23, 2016 10.84 11.05 10.84 10.93 172,429 +0.13(+1.20%)
Jun 22, 2016 10.87 10.99 10.77 10.80 164,052 -0.07(-0.64%)
Jun 21, 2016 11.03 11.06 10.83 10.87 206,197 -0.18(-1.63%)
Jun 20, 2016 10.94 11.14 10.94 11.05 336,859 +0.18(+1.66%)
Jun 17, 2016 10.90 11.02 10.83 10.87 170,629 -0.02(-0.18%)
Jun 16, 2016 10.94 10.99 10.80 10.89 157,225 -0.06(-0.55%)
Jun 15, 2016 10.81 11.10 10.81 10.95 209,052 +0.12(+1.11%)
Jun 14, 2016 10.94 11.03 10.77 10.83 262,774 -0.17(-1.55%)
Jun 13, 2016 11.11 11.14 10.81 11.00 340,593 -0.17(-1.52%)
Jun 10, 2016 11.42 11.44 11.14 11.17 329,454 -0.34(-2.95%)
Jun 09, 2016 11.66 11.66 11.48 11.51 133,194 -0.15(-1.29%)
Jun 08, 2016 11.62 11.73 11.50 11.66 230,774 +0.07(+0.60%)
Jun 07, 2016 11.64 11.68 11.50 11.59 144,555 -0.01(-0.09%)
Jun 06, 2016 11.39 11.63 11.38 11.60 186,535 +0.22(+1.93%)
Jun 03, 2016 11.22 11.42 11.14 11.38 294,546 +0.17(+1.52%)
Jun 02, 2016 11.28 11.32 11.15 11.21 700,758 -0.16(-1.41%)
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.