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, 2016 11.98 12.07 11.85 11.99 143,664 -0.06(-0.50%)
Aug 30, 2016 11.99 12.10 11.99 12.05 79,728 +0.04(+0.33%)
Aug 29, 2016 12.02 12.07 11.89 12.01 134,612 -0.06(-0.50%)
Aug 26, 2016 12.06 12.12 11.99 12.07 150,434 +0.06(+0.50%)
Aug 25, 2016 11.89 12.04 11.89 12.01 76,523 +0.07(+0.59%)
Aug 24, 2016 11.98 12.15 11.94 11.94 119,869 -0.11(-0.91%)
Aug 23, 2016 11.98 12.19 11.98 12.05 90,346 +0.00(+0.00%)
Aug 22, 2016 12.12 12.16 12.03 12.05 60,532 -0.10(-0.82%)
Aug 19, 2016 12.04 12.19 11.97 12.15 212,089 -0.02(-0.16%)
Aug 18, 2016 11.93 12.21 11.93 12.17 132,154 +0.14(+1.16%)
Aug 17, 2016 11.68 12.03 11.68 12.03 136,197 +0.27(+2.30%)
Aug 16, 2016 11.93 11.93 11.69 11.76 184,565 -0.09(-0.76%)
Aug 15, 2016 11.88 12.03 11.85 11.85 112,112 -0.05(-0.42%)
Aug 12, 2016 11.74 11.94 11.73 11.90 268,870 +0.09(+0.76%)
Aug 11, 2016 11.79 11.87 11.71 11.81 99,424 +0.03(+0.25%)
Aug 10, 2016 11.78 11.87 11.72 11.78 159,354 +0.01(+0.08%)
Aug 09, 2016 11.93 12.01 11.76 11.77 80,799 -0.09(-0.76%)
Aug 08, 2016 12.00 12.14 11.86 11.86 135,679 -0.19(-1.58%)
Aug 05, 2016 11.99 12.16 11.92 12.05 178,542 +0.22(+1.86%)
Aug 04, 2016 12.05 12.06 11.77 11.83 184,353 -0.16(-1.33%)
Aug 03, 2016 11.61 12.07 11.61 11.99 126,169 +0.13(+1.10%)
Aug 02, 2016 12.30 12.30 11.85 11.86 188,668 -0.40(-3.26%)
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.