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 (%)
Jan 31, 2014 13.39 13.46 13.17 13.36 260,070 -0.18(-1.30%)
Jan 30, 2014 13.40 13.63 13.34 13.54 182,475 +0.16(+1.19%)
Jan 29, 2014 13.45 13.66 13.28 13.38 175,282 -0.07(-0.52%)
Jan 28, 2014 13.03 13.56 13.02 13.45 215,685 +0.41(+3.13%)
Jan 27, 2014 13.45 13.51 13.04 13.04 340,134 -0.42(-3.09%)
Jan 24, 2014 13.72 13.72 13.42 13.46 257,500 -0.31(-2.27%)
Jan 23, 2014 13.87 13.89 13.71 13.77 145,227 -0.11(-0.81%)
Jan 22, 2014 13.78 13.94 13.53 13.89 163,597 +0.10(+0.76%)
Jan 21, 2014 13.85 14.07 13.76 13.78 226,026 -0.06(-0.44%)
Jan 17, 2014 14.14 13.84 13.84 13.84 217,542 -0.31(-2.21%)
Jan 16, 2014 14.28 14.32 14.09 14.15 171,724 -0.12(-0.85%)
Jan 15, 2014 14.29 14.40 14.22 14.28 207,156 -0.02(-0.12%)
Jan 14, 2014 14.22 14.32 14.15 14.29 388,405 +0.08(+0.55%)
Jan 13, 2014 14.10 14.29 14.08 14.22 142,094 +0.11(+0.80%)
Jan 10, 2014 14.15 14.31 14.06 14.10 280,827 -0.03(-0.25%)
Jan 09, 2014 13.97 14.21 13.95 14.14 280,365 +0.27(+1.94%)
Jan 08, 2014 13.96 14.08 13.84 13.87 148,817 -0.06(-0.44%)
Jan 07, 2014 13.77 13.97 13.67 13.93 189,030 +0.15(+1.07%)
Jan 06, 2014 13.97 14.03 13.76 13.78 104,875 -0.21(-1.49%)
Jan 03, 2014 14.00 14.02 13.84 13.99 162,942 +0.12(+0.88%)
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.