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 (%)
Jul 31, 2018 13.75 13.99 13.75 13.82 52,005 -0.01(-0.07%)
Jul 30, 2018 13.99 14.07 13.80 13.83 36,966 -0.24(-1.71%)
Jul 27, 2018 13.82 14.12 13.72 14.07 78,800 +0.19(+1.37%)
Jul 26, 2018 13.79 13.92 13.69 13.88 51,188 +0.09(+0.65%)
Jul 25, 2018 13.91 13.99 13.66 13.79 63,506 -0.18(-1.29%)
Jul 24, 2018 13.89 14.04 13.81 13.97 46,164 +0.11(+0.79%)
Jul 23, 2018 13.79 13.91 13.71 13.86 63,713 +0.10(+0.73%)
Jul 20, 2018 13.84 13.96 13.68 13.76 51,347 -0.18(-1.29%)
Jul 19, 2018 13.90 14.04 13.81 13.94 43,912 -0.04(-0.29%)
Jul 18, 2018 13.94 13.99 13.86 13.98 44,852 +0.10(+0.72%)
Jul 17, 2018 13.83 14.00 13.83 13.88 44,022 +0.05(+0.36%)
Jul 16, 2018 13.93 14.01 13.75 13.83 42,756 -0.15(-1.07%)
Jul 13, 2018 13.80 14.07 13.70 13.98 99,466 +0.10(+0.72%)
Jul 12, 2018 14.01 14.02 13.80 13.88 40,164 -0.11(-0.79%)
Jul 11, 2018 14.05 14.18 13.95 13.99 55,954 -0.14(-0.99%)
Jul 10, 2018 14.18 14.19 14.06 14.13 68,285 -0.02(-0.14%)
Jul 09, 2018 13.97 14.27 13.97 14.15 40,803 +0.18(+1.29%)
Jul 06, 2018 13.88 14.11 13.83 13.97 69,583 +0.02(+0.14%)
Jul 05, 2018 13.80 13.99 13.75 13.95 39,009 +0.15(+1.09%)
Jul 03, 2018 13.80 13.80 13.80 0 -0.17(-1.22%)
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.