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 (%)
Nov 28, 2014 12.36 12.65 12.36 12.64 201,048 +0.29(+2.34%)
Nov 26, 2014 12.42 12.35 12.35 12.35 215,423 -0.09(-0.75%)
Nov 25, 2014 12.53 12.56 12.34 12.45 179,614 -0.06(-0.45%)
Nov 24, 2014 12.41 12.75 12.38 12.50 246,610 +0.16(+1.28%)
Nov 21, 2014 12.50 12.53 12.33 12.34 204,321 -0.14(-1.12%)
Nov 20, 2014 12.25 12.48 12.20 12.48 134,540 +0.22(+1.82%)
Nov 19, 2014 12.47 12.52 12.23 12.26 163,027 -0.26(-2.08%)
Nov 18, 2014 12.57 12.63 12.44 12.52 177,237 -0.06(-0.44%)
Nov 17, 2014 12.32 12.63 12.21 12.58 295,622 +0.25(+2.04%)
Nov 14, 2014 12.44 12.74 12.24 12.33 397,135 +0.31(+2.56%)
Nov 13, 2014 12.24 12.56 11.75 12.02 540,238 -0.19(-1.53%)
Nov 12, 2014 11.55 12.20 11.55 12.20 392,165 +0.65(+5.65%)
Nov 11, 2014 11.75 11.79 11.52 11.55 254,108 -0.15(-1.27%)
Nov 10, 2014 11.87 11.87 11.69 11.70 220,387 -0.19(-1.57%)
Nov 07, 2014 11.87 11.89 11.67 11.89 181,661 +0.02(+0.16%)
Nov 06, 2014 11.88 11.90 11.63 11.87 177,738 +0.09(+0.79%)
Nov 05, 2014 11.58 11.83 11.42 11.78 224,986 +0.24(+2.10%)
Nov 04, 2014 11.50 11.63 11.39 11.53 189,934 +0.12(+1.06%)
Nov 03, 2014 11.52 11.63 11.31 11.41 142,051 -0.12(-1.05%)
Oct 31, 2014 11.65 11.65 11.34 11.53 246,770 +0.01(+0.08%)
Oct 30, 2014 11.44 11.60 11.35 11.52 134,364 +0.05(+0.41%)
Oct 29, 2014 11.70 11.76 11.40 11.48 194,241 -0.19(-1.60%)
Oct 28, 2014 11.42 11.74 11.34 11.66 355,728 +0.25(+2.16%)
Oct 27, 2014 11.54 11.45 11.45 11.42 167,869 -0.03(-0.24%)
Oct 24, 2014 11.43 11.51 11.27 11.45 191,400 -0.01(-0.08%)
Oct 23, 2014 11.51 11.65 11.32 11.45 220,928 +0.08(+0.72%)
Oct 22, 2014 11.59 11.59 11.25 11.37 217,586 -0.07(-0.64%)
Oct 21, 2014 11.08 11.45 11.02 11.45 293,587 +0.47(+4.33%)
Oct 20, 2014 10.79 11.01 10.66 10.97 370,886 +0.31(+2.91%)
Oct 17, 2014 10.58 10.92 10.58 10.66 330,728 +0.18(+1.74%)
Oct 16, 2014 10.20 10.62 10.18 10.48 362,555 +0.09(+0.88%)
Oct 15, 2014 10.50 10.50 9.920 10.39 472,320 -0.18(-1.73%)
Oct 14, 2014 10.92 10.95 10.35 10.57 396,656 -0.35(-3.18%)
Oct 13, 2014 11.29 11.32 10.87 10.92 327,738 -0.37(-3.24%)
Oct 10, 2014 11.43 11.54 11.24 11.28 146,508 -0.24(-2.06%)
Oct 09, 2014 11.62 11.66 11.28 11.52 188,295 -0.08(-0.71%)
Oct 08, 2014 11.58 11.64 11.33 11.60 182,112 +0.02(+0.16%)
Oct 07, 2014 11.95 11.97 11.56 11.58 192,647 -0.40(-3.35%)
Oct 06, 2014 11.82 12.06 11.80 11.98 186,174 +0.24(+2.02%)
Oct 03, 2014 11.53 11.83 11.46 11.75 160,358 +0.34(+2.96%)
Oct 02, 2014 11.21 11.44 11.20 11.41 226,031 +0.20(+1.79%)
Oct 01, 2014 11.70 11.70 11.03 11.21 720,568 -0.49(-4.22%)
Sep 30, 2014 11.91 11.97 11.68 11.70 184,323 -0.20(-1.69%)
Sep 29, 2014 11.88 11.99 11.86 11.90 176,277 -0.07(-0.61%)
Sep 26, 2014 11.94 11.99 11.87 11.97 196,151 +0.08(+0.69%)
Sep 25, 2014 11.97 11.97 11.86 11.89 151,011 -0.09(-0.76%)
Sep 24, 2014 11.87 12.07 11.65 11.98 212,686 +0.09(+0.77%)
Sep 23, 2014 11.97 11.99 11.83 11.89 174,092 -0.09(-0.76%)
Sep 22, 2014 12.34 12.43 11.90 11.98 348,336 -0.40(-3.24%)
Sep 19, 2014 12.47 12.57 12.34 12.39 170,135 -0.07(-0.59%)
Sep 18, 2014 12.54 12.60 12.46 12.46 124,584 -0.08(-0.66%)
Sep 17, 2014 12.47 12.70 12.47 12.54 110,618 +0.03(+0.22%)
Sep 16, 2014 12.71 12.73 12.38 12.51 234,992 -0.19(-1.51%)
Sep 15, 2014 12.97 12.99 12.63 12.71 119,795 -0.23(-1.77%)
Sep 12, 2014 12.94 12.94 12.88 12.93 88,255 -0.02(-0.14%)
Sep 11, 2014 12.91 13.00 12.91 12.95 94,963 +0.04(+0.28%)
Sep 10, 2014 12.96 13.01 12.89 12.92 111,348 -0.07(-0.56%)
Sep 09, 2014 13.06 13.07 12.91 12.99 139,405 -0.10(-0.77%)
Sep 08, 2014 13.15 13.24 13.06 13.09 65,297 -0.05(-0.35%)
Sep 05, 2014 13.15 13.23 13.13 13.13 86,277 -0.02(-0.14%)
Sep 04, 2014 13.20 13.25 13.13 13.15 147,733 -0.05(-0.41%)
Sep 03, 2014 13.20 13.24 13.19 13.21 120,548 -0.03(-0.21%)
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.