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 (%)
Oct 31, 2013 12.42 12.56 12.42 12.50 119,279 +0.07(+0.56%)
Oct 30, 2013 12.70 12.75 12.35 12.43 178,869 -0.28(-2.19%)
Oct 29, 2013 12.91 12.91 12.65 12.71 125,318 -0.21(-1.61%)
Oct 28, 2013 12.52 12.97 12.45 12.91 281,750 +0.34(+2.69%)
Oct 25, 2013 12.48 12.62 12.41 12.58 170,898 +0.13(+1.03%)
Oct 24, 2013 12.42 12.46 12.35 12.45 190,667 +0.03(+0.28%)
Oct 23, 2013 12.40 12.45 12.31 12.41 189,739 +0.02(+0.14%)
Oct 22, 2013 12.34 12.43 12.30 12.40 175,885 +0.09(+0.76%)
Oct 21, 2013 12.31 12.35 12.27 12.30 181,976 +0.00(+0.00%)
Oct 18, 2013 12.34 12.36 12.22 12.30 210,672 -0.03(-0.21%)
Oct 17, 2013 12.27 12.37 12.22 12.33 184,492 +0.09(+0.77%)
Oct 16, 2013 12.14 12.31 12.01 12.23 274,372 +0.19(+1.56%)
Oct 15, 2013 12.13 12.17 11.98 12.05 118,564 -0.14(-1.12%)
Oct 14, 2013 12.06 12.22 11.89 12.18 176,061 +0.11(+0.92%)
Oct 11, 2013 11.97 12.20 11.95 12.07 285,811 +0.17(+1.44%)
Oct 10, 2013 11.75 11.90 11.73 11.90 198,572 +0.28(+2.43%)
Oct 09, 2013 11.57 11.78 11.46 11.62 194,600 +0.08(+0.67%)
Oct 08, 2013 11.49 11.75 11.46 11.54 276,690 +0.09(+0.75%)
Oct 07, 2013 11.63 11.69 11.38 11.46 213,019 -0.24(-2.05%)
Oct 04, 2013 11.75 11.80 11.64 11.70 130,490 -0.06(-0.51%)
Oct 03, 2013 11.93 11.99 11.58 11.75 241,181 -0.15(-1.22%)
Oct 02, 2013 11.88 12.05 11.81 11.90 174,910 +0.01(+0.07%)
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.