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 (%)
May 31, 2013 13.86 14.00 13.73 13.75 48,174 -0.13(-0.92%)
May 30, 2013 13.76 14.06 13.76 13.87 58,445 +0.13(+0.93%)
May 29, 2013 14.01 14.01 13.67 13.75 68,972 -0.25(-1.77%)
May 28, 2013 14.07 14.35 13.91 13.99 135,678 +0.13(+0.92%)
May 24, 2013 14.72 13.88 13.36 13.87 87,602 +0.50(+3.77%)
May 23, 2013 13.57 13.57 13.00 13.36 225,495 -0.29(-2.13%)
May 22, 2013 13.99 14.00 13.51 13.65 199,230 -0.22(-1.60%)
May 21, 2013 13.86 14.08 13.81 13.87 68,651 +0.00(+0.00%)
May 20, 2013 14.02 14.19 13.80 13.87 181,225 -0.15(-1.04%)
May 17, 2013 13.93 14.05 13.84 14.02 156,597 +0.08(+0.55%)
May 16, 2013 14.32 14.34 13.90 13.94 102,313 -0.38(-2.68%)
May 15, 2013 14.50 14.55 14.29 14.33 109,629 +0.00(+0.00%)
May 13, 2013 14.60 14.75 14.32 14.33 135,461 -0.16(-1.12%)
May 10, 2013 14.47 14.85 14.34 14.49 207,085 +0.09(+0.59%)
May 09, 2013 14.32 14.46 14.07 14.40 209,480 +0.15(+1.08%)
May 08, 2013 14.20 14.28 13.88 14.25 137,856 +0.19(+1.34%)
May 07, 2013 14.02 14.11 13.61 14.06 186,411 +0.13(+0.92%)
May 06, 2013 13.99 13.99 13.62 13.93 229,352 +0.10(+0.74%)
May 03, 2013 14.10 13.92 13.73 13.83 301,831 +0.10(+0.75%)
May 02, 2013 13.66 14.11 13.51 13.73 317,165 +0.63(+4.83%)
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.