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 (%)
Jul 31, 2013 12.34 12.40 12.11 12.34 781,828 +0.22(+1.83%)
Jul 30, 2013 11.93 12.15 11.77 12.12 646,241 +0.18(+1.50%)
Jul 29, 2013 11.85 12.05 11.75 11.94 619,050 -0.07(-0.57%)
Jul 26, 2013 11.88 12.15 11.58 12.01 2,169,101 +0.13(+1.08%)
Jul 25, 2013 12.36 12.46 11.85 11.88 932,044 -0.50(-4.07%)
Jul 24, 2013 12.48 12.56 12.29 12.39 471,161 -0.09(-0.69%)
Jul 23, 2013 12.44 12.58 12.37 12.47 522,152 +0.03(+0.27%)
Jul 22, 2013 12.48 12.52 12.22 12.44 648,111 -0.08(-0.62%)
Jul 19, 2013 12.62 12.66 12.40 12.52 763,394 -0.10(-0.81%)
Jul 18, 2013 12.81 12.83 12.40 12.62 959,192 -0.19(-1.47%)
Jul 17, 2013 12.58 12.81 12.50 12.81 747,585 +0.30(+2.39%)
Jul 16, 2013 12.58 12.64 12.41 12.51 1,256,034 +0.00(+0.00%)
Jul 15, 2013 12.11 12.60 12.10 12.51 2,710,722 +0.54(+4.50%)
Jul 12, 2013 12.34 12.51 11.97 11.97 12,112,717 -0.64(-5.08%)
Jul 11, 2013 13.58 13.58 12.35 12.61 2,598,128 -1.04(-7.64%)
Jul 10, 2013 14.09 14.09 13.39 13.65 1,298,306 -1.13(-7.63%)
Jul 09, 2013 14.70 14.79 14.67 14.78 146,775 +0.08(+0.52%)
Jul 08, 2013 14.70 14.74 14.66 14.70 101,461 +0.00(+0.00%)
Jul 05, 2013 14.70 14.70 14.53 14.70 76,242 +0.03(+0.18%)
Jul 03, 2013 14.70 14.70 14.45 14.68 41,319 -0.03(-0.23%)
Jul 02, 2013 14.76 14.76 14.52 14.71 134,460 +0.01(+0.06%)
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.