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 (%)
Sep 30, 2016 11.60 11.64 11.48 11.59 328,387 +0.08(+0.70%)
Sep 29, 2016 11.58 11.68 11.41 11.51 155,483 -0.11(-0.95%)
Sep 28, 2016 11.51 11.67 11.49 11.62 123,650 +0.09(+0.78%)
Sep 27, 2016 11.48 11.69 11.46 11.53 103,919 -0.01(-0.09%)
Sep 26, 2016 11.65 11.66 11.49 11.54 103,036 -0.19(-1.62%)
Sep 23, 2016 11.78 11.87 11.72 11.73 55,553 -0.15(-1.26%)
Sep 22, 2016 11.66 11.88 11.66 11.88 158,157 +0.28(+2.41%)
Sep 21, 2016 11.68 11.76 11.56 11.60 113,130 -0.05(-0.43%)
Sep 20, 2016 11.78 11.78 11.64 11.65 207,614 -0.11(-0.94%)
Sep 19, 2016 11.77 11.85 11.62 11.76 252,923 +0.00(+0.00%)
Sep 16, 2016 11.81 12.00 11.68 11.76 158,176 -0.13(-1.09%)
Sep 15, 2016 11.66 11.94 11.66 11.89 164,272 +0.19(+1.62%)
Sep 14, 2016 11.69 11.90 11.66 11.70 121,142 -0.06(-0.51%)
Sep 13, 2016 11.70 11.87 11.64 11.76 124,780 -0.10(-0.84%)
Sep 12, 2016 11.63 11.95 11.59 11.86 143,077 +0.14(+1.19%)
Sep 09, 2016 11.85 11.94 11.72 11.72 207,656 -0.25(-2.09%)
Sep 08, 2016 11.83 12.05 11.79 11.97 177,723 +0.10(+0.84%)
Sep 07, 2016 11.89 11.92 11.68 11.87 144,015 +0.15(+1.28%)
Sep 06, 2016 11.91 11.92 11.71 11.72 118,876 -0.20(-1.68%)
Sep 02, 2016 11.96 11.92 11.92 11.92 157,700 +0.04(+0.34%)
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.