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 (%)
Feb 29, 2016 12.53 12.87 12.53 12.76 437,274 +0.22(+1.75%)
Feb 26, 2016 12.33 12.64 12.33 12.54 272,133 +0.33(+2.70%)
Feb 25, 2016 11.97 12.27 11.88 12.21 371,960 +0.37(+3.13%)
Feb 24, 2016 11.82 11.99 11.59 11.84 245,693 -0.08(-0.67%)
Feb 23, 2016 11.96 12.13 11.88 11.92 232,386 -0.04(-0.33%)
Feb 22, 2016 11.88 12.06 11.87 11.96 252,233 +0.21(+1.79%)
Feb 19, 2016 11.81 11.87 11.65 11.75 149,127 -0.05(-0.42%)
Feb 18, 2016 11.75 11.88 11.71 11.80 205,485 +0.02(+0.17%)
Feb 17, 2016 11.50 11.89 11.41 11.78 317,448 +0.32(+2.79%)
Feb 16, 2016 11.25 11.53 11.13 11.46 178,069 +0.31(+2.78%)
Feb 12, 2016 10.87 11.15 11.15 11.15 193,100 +0.38(+3.53%)
Feb 11, 2016 10.82 10.99 10.70 10.77 332,904 -0.23(-2.09%)
Feb 10, 2016 11.18 11.36 11.00 11.00 310,314 -0.21(-1.87%)
Feb 09, 2016 11.19 11.50 11.08 11.21 584,315 -0.29(-2.52%)
Feb 08, 2016 11.58 11.64 11.18 11.50 383,341 -0.15(-1.29%)
Feb 05, 2016 11.78 12.13 11.65 11.65 365,635 -0.13(-1.10%)
Feb 04, 2016 11.86 12.15 11.60 11.78 265,302 +0.10(+0.86%)
Feb 03, 2016 11.57 11.80 11.22 11.68 651,359 +0.21(+1.83%)
Feb 02, 2016 11.78 11.79 11.32 11.47 427,705 -0.30(-2.55%)
Feb 01, 2016 11.71 11.85 11.52 11.77 218,208 +0.01(+0.09%)
Jan 29, 2016 11.37 11.79 11.37 11.76 381,912 +0.32(+2.80%)
Jan 28, 2016 11.82 11.91 11.31 11.44 296,005 -0.28(-2.39%)
Jan 27, 2016 11.70 11.80 11.55 11.72 523,026 -0.02(-0.17%)
Jan 26, 2016 11.55 11.88 11.47 11.74 166,924 +0.25(+2.18%)
Jan 25, 2016 11.77 11.80 11.46 11.49 181,625 -0.29(-2.46%)
Jan 22, 2016 11.43 11.83 11.40 11.78 364,332 +0.53(+4.71%)
Jan 21, 2016 11.15 11.56 11.15 11.25 424,941 +0.13(+1.17%)
Jan 20, 2016 10.95 11.21 10.65 11.12 932,138 -0.20(-1.77%)
Jan 19, 2016 11.92 12.04 11.19 11.32 629,074 -0.56(-4.71%)
Jan 15, 2016 11.90 11.88 11.88 11.88 459,400 -0.26(-2.14%)
Jan 14, 2016 12.22 12.23 11.87 12.14 463,733 -0.08(-0.65%)
Jan 13, 2016 12.90 12.90 12.10 12.22 356,494 -0.40(-3.17%)
Jan 12, 2016 12.65 12.72 12.52 12.62 385,815 -0.05(-0.39%)
Jan 11, 2016 12.71 12.94 12.51 12.67 434,601 -0.07(-0.55%)
Jan 08, 2016 12.97 13.01 12.67 12.74 472,149 -0.11(-0.86%)
Jan 07, 2016 13.04 13.18 12.68 12.85 608,588 -0.45(-3.38%)
Jan 06, 2016 13.29 13.60 13.21 13.30 484,085 -0.30(-2.21%)
Jan 05, 2016 13.58 13.70 13.51 13.60 230,354 +0.01(+0.07%)
Jan 04, 2016 13.39 13.85 13.23 13.59 347,870 -0.06(-0.44%)
Dec 31, 2015 13.47 13.65 13.65 13.65 136,100 +0.09(+0.66%)
Dec 30, 2015 13.50 13.80 13.50 13.56 268,428 -0.33(-2.38%)
Dec 29, 2015 13.18 14.03 13.18 13.89 563,561 +0.64(+4.83%)
Dec 28, 2015 13.29 13.36 13.06 13.25 199,017 -0.15(-1.12%)
Dec 24, 2015 13.24 13.40 13.40 13.40 81,700 +0.14(+1.06%)
Dec 23, 2015 13.16 13.34 13.07 13.26 281,025 +0.22(+1.69%)
Dec 22, 2015 12.95 13.08 12.86 13.04 188,444 +0.18(+1.40%)
Dec 21, 2015 12.93 13.10 12.81 12.86 217,662 -0.03(-0.23%)
Dec 18, 2015 13.10 13.20 12.88 12.89 385,688 -0.26(-1.98%)
Dec 17, 2015 13.49 13.49 13.05 13.15 833,002 -0.80(-5.73%)
Dec 16, 2015 13.69 13.99 13.63 13.95 685,696 +0.33(+2.42%)
Dec 15, 2015 13.18 13.66 13.18 13.62 559,483 +0.47(+3.57%)
Dec 14, 2015 13.03 13.20 12.95 13.15 562,746 +0.06(+0.46%)
Dec 11, 2015 13.16 13.24 12.97 13.09 504,053 -0.19(-1.43%)
Dec 10, 2015 13.19 13.41 13.18 13.28 240,801 +0.07(+0.53%)
Dec 09, 2015 13.15 13.47 13.15 13.21 362,807 +0.06(+0.46%)
Dec 08, 2015 13.22 13.24 12.94 13.15 643,813 -0.16(-1.20%)
Dec 07, 2015 13.50 13.52 13.27 13.31 553,678 -0.20(-1.48%)
Dec 04, 2015 13.61 13.67 13.50 13.51 576,688 -0.05(-0.37%)
Dec 03, 2015 13.66 13.75 13.54 13.56 666,875 -0.11(-0.80%)
Dec 02, 2015 13.70 13.77 13.62 13.67 499,055 -0.03(-0.22%)
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.