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%)
Jan 02, 2014 13.90 14.09 13.84 13.87 202,991 -0.08(-0.56%)
Dec 31, 2013 13.75 13.95 13.95 13.95 160,161 +0.16(+1.13%)
Dec 30, 2013 13.83 13.93 13.65 13.79 101,398 -0.10(-0.75%)
Dec 27, 2013 13.83 13.98 13.71 13.89 123,457 -0.03(-0.25%)
Dec 26, 2013 14.00 14.09 13.84 13.93 173,364 -0.01(-0.06%)
Dec 24, 2013 13.92 14.00 13.89 13.94 105,000 -0.01(-0.06%)
Dec 23, 2013 13.94 14.01 13.92 13.95 188,939 +0.00(+0.00%)
Dec 20, 2013 13.95 13.99 13.89 13.95 141,323 -0.03(-0.19%)
Dec 19, 2013 13.95 14.01 13.89 13.97 154,362 +0.02(+0.12%)
Dec 18, 2013 13.86 13.97 13.83 13.96 263,473 +0.09(+0.63%)
Dec 17, 2013 13.80 13.94 13.80 13.87 208,829 +0.06(+0.44%)
Dec 16, 2013 13.49 14.18 13.45 13.81 427,545 +0.42(+3.11%)
Dec 13, 2013 13.28 13.42 13.24 13.39 147,648 +0.15(+1.11%)
Dec 12, 2013 13.29 13.35 13.07 13.24 231,766 -0.04(-0.33%)
Dec 11, 2013 13.34 13.37 13.23 13.29 141,545 -0.03(-0.26%)
Dec 10, 2013 13.39 13.47 13.30 13.32 103,498 -0.10(-0.78%)
Dec 09, 2013 13.36 13.47 13.28 13.43 279,109 +0.13(+0.98%)
Dec 06, 2013 13.40 13.41 13.17 13.30 179,676 -0.03(-0.26%)
Dec 05, 2013 13.36 13.37 13.17 13.33 262,433 +0.03(+0.20%)
Dec 04, 2013 13.26 13.38 13.13 13.30 217,769 +0.07(+0.52%)
Dec 03, 2013 13.28 13.36 13.00 13.24 742,623 -0.01(-0.07%)
Dec 02, 2013 13.40 13.41 13.22 13.24 251,981 -0.15(-1.10%)
Nov 29, 2013 13.35 13.40 13.30 13.39 81,923 +0.08(+0.59%)
Nov 27, 2013 13.34 13.37 13.23 13.31 154,415 -0.03(-0.19%)
Nov 26, 2013 13.23 13.37 13.13 13.34 216,973 +0.13(+0.98%)
Nov 25, 2013 13.02 13.23 12.98 13.21 329,158 +0.23(+1.74%)
Nov 22, 2013 12.85 12.98 12.78 12.98 173,196 +0.12(+0.94%)
Nov 21, 2013 12.98 12.98 12.82 12.86 143,449 -0.05(-0.40%)
Nov 20, 2013 12.91 13.01 12.84 12.91 236,912 +0.04(+0.34%)
Nov 19, 2013 12.86 12.91 12.67 12.87 201,208 +0.03(+0.27%)
Nov 18, 2013 12.60 13.00 12.60 12.84 258,007 +0.13(+1.02%)
Nov 15, 2013 12.86 12.86 12.69 12.71 111,009 -0.10(-0.75%)
Nov 14, 2013 12.70 12.89 12.59 12.80 150,995 +0.36(+2.93%)
Nov 12, 2013 12.52 12.60 12.38 12.44 215,221 -0.12(-0.97%)
Nov 11, 2013 12.77 12.81 12.50 12.56 195,033 -0.18(-1.43%)
Nov 08, 2013 12.59 12.80 12.55 12.74 146,237 -0.04(-0.34%)
Nov 07, 2013 12.83 13.23 12.76 12.78 461,595 -0.02(-0.14%)
Nov 06, 2013 12.70 12.80 12.58 12.80 175,034 +0.11(+0.89%)
Nov 05, 2013 12.77 12.78 12.60 12.69 168,655 -0.10(-0.75%)
Nov 04, 2013 12.53 12.79 12.45 12.78 325,196 +0.25(+2.01%)
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.