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 (%)
Jun 28, 2013 14.40 14.52 14.36 14.40 101,010 +0.16(+1.14%)
Jun 26, 2013 14.21 14.35 14.12 14.24 66,735 +0.07(+0.48%)
Jun 25, 2013 14.01 14.17 13.96 14.17 152,093 +0.16(+1.16%)
Jun 24, 2013 14.04 14.11 13.93 14.01 152,672 -0.03(-0.18%)
Jun 21, 2013 13.98 14.10 13.89 14.04 90,456 +0.07(+0.49%)
Jun 20, 2013 14.05 14.14 13.76 13.97 112,482 -0.13(-0.91%)
Jun 19, 2013 14.17 14.24 14.06 14.10 126,705 +0.01(+0.06%)
Jun 18, 2013 14.21 14.26 13.95 14.09 119,743 -0.03(-0.18%)
Jun 17, 2013 14.11 14.46 14.09 14.11 238,327 +0.21(+1.54%)
Jun 14, 2013 13.94 14.02 13.70 13.90 89,054 +0.04(+0.31%)
Jun 13, 2013 14.11 14.11 13.82 13.86 98,030 -0.20(-1.40%)
Jun 12, 2013 14.25 14.25 13.95 14.05 72,604 +0.09(+0.61%)
Jun 11, 2013 13.98 14.10 13.85 13.97 102,961 +0.22(+1.62%)
Jun 10, 2013 13.48 13.81 13.46 13.75 69,622 +0.26(+1.90%)
Jun 07, 2013 13.77 13.77 13.40 13.49 110,449 -0.09(-0.63%)
Jun 06, 2013 13.05 13.58 13.05 13.58 145,244 +0.49(+3.72%)
Jun 05, 2013 14.04 14.14 12.74 13.09 323,645 -0.95(-6.76%)
Jun 04, 2013 13.62 14.21 13.62 14.04 249,831 +0.46(+3.40%)
Jun 03, 2013 13.79 13.84 13.58 13.58 96,575 -0.17(-1.24%)
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%)
May 01, 2013 13.11 13.13 12.98 13.10 145,668 +0.10(+0.79%)
Apr 30, 2013 12.82 13.02 12.74 12.99 281,825 -0.02(-0.13%)
Apr 29, 2013 12.87 13.06 12.82 13.01 169,769 -0.06(-0.46%)
Apr 26, 2013 12.92 13.46 13.06 13.07 65,386 +0.00(+0.00%)
Apr 25, 2013 13.13 13.18 13.02 13.07 110,806 -0.02(-0.13%)
Apr 24, 2013 12.97 13.17 12.86 13.09 107,164 +0.14(+1.06%)
Apr 23, 2013 12.93 13.02 12.83 12.95 65,817 +0.13(+1.00%)
Apr 22, 2013 12.87 13.04 12.52 12.82 146,787 -0.07(-0.53%)
Apr 19, 2013 12.88 12.99 12.67 12.89 125,444 -0.04(-0.33%)
Apr 18, 2013 13.17 13.17 12.78 12.93 95,657 -0.07(-0.53%)
Apr 17, 2013 13.39 13.43 12.51 13.00 217,529 -0.45(-3.37%)
Apr 16, 2013 13.59 13.66 13.39 13.46 90,429 -0.03(-0.25%)
Apr 15, 2013 13.89 14.00 13.40 13.49 192,959 -0.29(-2.11%)
Apr 12, 2013 13.74 13.99 13.74 13.78 157,661 +0.04(+0.31%)
Apr 11, 2013 13.35 13.80 13.34 13.74 172,437 +0.44(+3.34%)
Apr 10, 2013 13.11 13.45 13.11 13.29 90,096 +0.15(+1.17%)
Apr 09, 2013 13.25 13.39 13.14 13.14 83,047 -0.12(-0.90%)
Apr 08, 2013 13.08 13.26 13.03 13.26 88,795 +0.24(+1.84%)
Apr 05, 2013 12.87 13.13 12.70 13.02 119,919 +0.03(+0.26%)
Apr 04, 2013 13.20 13.25 12.65 12.99 309,995 -0.21(-1.55%)
Apr 03, 2013 13.52 13.52 13.18 13.19 90,078 -0.27(-2.03%)
Apr 02, 2013 13.52 13.66 13.38 13.46 142,630 +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.