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 (%)
Nov 30, 2017 13.62 13.70 13.53 13.69 104,523 +0.08(+0.59%)
Nov 29, 2017 13.64 13.68 13.55 13.61 100,169 -0.02(-0.15%)
Nov 28, 2017 13.53 13.69 13.50 13.63 95,493 +0.09(+0.66%)
Nov 27, 2017 13.61 13.40 13.54 80,565 -0.02(-0.15%)
Nov 24, 2017 13.51 13.68 13.51 13.56 54,248 +0.01(+0.07%)
Nov 22, 2017 13.52 13.80 13.34 13.55 77,095 +0.02(+0.15%)
Nov 21, 2017 13.52 13.70 13.46 13.53 73,967 -0.02(-0.15%)
Nov 20, 2017 13.38 13.58 13.31 13.55 102,512 +0.10(+0.74%)
Nov 17, 2017 13.32 13.51 13.20 13.45 60,630 +0.15(+1.13%)
Nov 16, 2017 13.48 13.53 13.26 13.30 174,281 -0.11(-0.82%)
Nov 15, 2017 13.45 13.51 13.28 13.41 171,860 -0.18(-1.32%)
Nov 14, 2017 13.67 13.80 13.46 13.59 155,859 -0.02(-0.15%)
Nov 13, 2017 13.64 13.86 13.49 13.61 142,058 -0.11(-0.80%)
Nov 10, 2017 13.90 13.90 13.62 13.72 76,837 -0.09(-0.65%)
Nov 09, 2017 14.35 14.35 13.73 13.81 225,014 -0.16(-1.15%)
Nov 08, 2017 13.72 14.03 13.50 13.97 87,742 +0.25(+1.82%)
Nov 07, 2017 13.76 13.78 13.66 13.72 72,802 -0.04(-0.29%)
Nov 06, 2017 13.70 13.88 13.70 13.76 54,820 +0.01(+0.07%)
Nov 03, 2017 13.95 14.00 13.75 13.75 61,887 -0.23(-1.65%)
Nov 02, 2017 13.84 14.17 13.84 13.98 76,811 +0.09(+0.65%)
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.