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 (%)
Mar 31, 2017 13.04 13.23 13.01 13.12 103,328 +0.08(+0.61%)
Mar 30, 2017 13.18 13.20 13.01 13.04 79,590 -0.06(-0.46%)
Mar 29, 2017 13.01 13.20 13.01 13.10 88,682 +0.02(+0.15%)
Mar 28, 2017 13.04 13.22 12.94 13.08 108,161 +0.02(+0.15%)
Mar 27, 2017 12.92 13.14 12.85 13.06 91,625 +0.06(+0.46%)
Mar 24, 2017 13.10 13.13 12.93 13.00 74,843 -0.04(-0.31%)
Mar 23, 2017 13.02 13.14 12.97 13.04 102,053 +0.06(+0.46%)
Mar 22, 2017 12.96 13.04 12.85 12.98 146,245 -0.01(-0.08%)
Mar 21, 2017 13.45 13.45 12.88 12.99 171,016 -0.37(-2.77%)
Mar 20, 2017 13.44 13.45 13.12 13.36 131,596 -0.09(-0.67%)
Mar 17, 2017 13.68 13.69 13.30 13.45 166,055 -0.16(-1.18%)
Mar 16, 2017 13.85 13.85 13.53 13.61 106,606 -0.16(-1.16%)
Mar 15, 2017 13.78 13.85 13.67 13.77 144,341 +0.02(+0.15%)
Mar 14, 2017 13.90 13.96 13.59 13.75 133,230 -0.18(-1.29%)
Mar 13, 2017 13.80 14.14 13.67 13.93 412,169 +0.12(+0.87%)
Mar 10, 2017 13.75 14.10 13.29 13.81 472,795 +0.51(+3.83%)
Mar 09, 2017 13.47 13.61 12.50 13.30 456,048 +0.09(+0.68%)
Mar 08, 2017 13.52 13.52 13.08 13.21 219,335 -0.17(-1.27%)
Mar 07, 2017 13.51 13.57 13.31 13.38 154,892 -0.06(-0.45%)
Mar 06, 2017 13.70 13.70 13.34 13.44 163,775 -0.27(-1.97%)
Mar 03, 2017 13.85 14.02 13.59 13.71 170,066 -0.23(-1.65%)
Mar 02, 2017 13.87 14.12 13.82 13.94 180,823 +0.00(+0.00%)
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.