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 (%)
Aug 31, 2015 12.60 12.91 12.50 12.91 225,663 +0.26(+2.09%)
Aug 28, 2015 12.70 12.77 12.61 12.65 191,006 -0.05(-0.39%)
Aug 27, 2015 12.43 12.86 12.30 12.70 289,421 +0.44(+3.60%)
Aug 26, 2015 12.29 12.33 12.07 12.26 248,498 +0.09(+0.73%)
Aug 25, 2015 12.28 12.50 12.13 12.17 308,539 +0.10(+0.81%)
Aug 24, 2015 12.23 12.56 11.55 12.07 484,995 -0.79(-6.18%)
Aug 21, 2015 12.96 13.04 12.73 12.86 291,211 -0.21(-1.58%)
Aug 20, 2015 13.43 13.43 12.88 13.07 306,503 -0.44(-3.27%)
Aug 19, 2015 13.74 13.75 13.34 13.51 347,094 -0.28(-2.06%)
Aug 18, 2015 13.74 13.86 13.73 13.80 129,278 +0.06(+0.43%)
Aug 17, 2015 13.63 13.94 13.63 13.74 252,779 +0.05(+0.36%)
Aug 14, 2015 13.66 13.84 13.57 13.69 261,316 -0.04(-0.29%)
Aug 13, 2015 13.93 13.93 13.68 13.73 161,853 -0.16(-1.13%)
Aug 12, 2015 13.75 13.92 13.55 13.88 223,678 -0.09(-0.63%)
Aug 11, 2015 14.19 14.30 13.95 13.97 294,357 -0.30(-2.13%)
Aug 10, 2015 14.03 14.43 14.03 14.28 226,468 +0.23(+1.61%)
Aug 07, 2015 14.09 14.32 14.04 14.05 153,393 -0.09(-0.62%)
Aug 06, 2015 14.19 14.33 14.05 14.14 255,153 -0.09(-0.62%)
Aug 05, 2015 14.39 14.47 14.19 14.23 256,875 -0.13(-0.89%)
Aug 04, 2015 14.13 14.41 14.13 14.36 451,348 +0.19(+1.32%)
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.