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 30, 2016 9.900 9.990 9.750 9.930 366,770 +0.05(+0.51%)
Jun 29, 2016 9.930 9.970 9.810 9.880 290,197 +0.10(+1.02%)
Jun 28, 2016 10.00 10.00 9.720 9.780 302,745 -0.03(-0.31%)
Jun 27, 2016 10.45 10.45 9.710 9.810 453,749 -0.60(-5.76%)
Jun 24, 2016 10.68 10.71 10.35 10.41 419,727 -0.52(-4.76%)
Jun 23, 2016 10.84 11.05 10.84 10.93 172,429 +0.13(+1.20%)
Jun 22, 2016 10.87 10.99 10.77 10.80 164,052 -0.07(-0.64%)
Jun 21, 2016 11.03 11.06 10.83 10.87 206,197 -0.18(-1.63%)
Jun 20, 2016 10.94 11.14 10.94 11.05 336,859 +0.18(+1.66%)
Jun 17, 2016 10.90 11.02 10.83 10.87 170,629 -0.02(-0.18%)
Jun 16, 2016 10.94 10.99 10.80 10.89 157,225 -0.06(-0.55%)
Jun 15, 2016 10.81 11.10 10.81 10.95 209,052 +0.12(+1.11%)
Jun 14, 2016 10.94 11.03 10.77 10.83 262,774 -0.17(-1.55%)
Jun 13, 2016 11.11 11.14 10.81 11.00 340,593 -0.17(-1.52%)
Jun 10, 2016 11.42 11.44 11.14 11.17 329,454 -0.34(-2.95%)
Jun 09, 2016 11.66 11.66 11.48 11.51 133,194 -0.15(-1.29%)
Jun 08, 2016 11.62 11.73 11.50 11.66 230,774 +0.07(+0.60%)
Jun 07, 2016 11.64 11.68 11.50 11.59 144,555 -0.01(-0.09%)
Jun 06, 2016 11.39 11.63 11.38 11.60 186,535 +0.22(+1.93%)
Jun 03, 2016 11.22 11.42 11.14 11.38 294,546 +0.17(+1.52%)
Jun 02, 2016 11.28 11.32 11.15 11.21 700,758 -0.16(-1.41%)
Jun 01, 2016 11.39 11.41 11.21 11.37 319,891 -0.05(-0.44%)
May 31, 2016 11.63 11.65 11.35 11.42 298,807 -0.18(-1.55%)
May 27, 2016 11.51 11.60 11.60 11.60 247,000 +0.05(+0.43%)
May 26, 2016 11.70 11.83 11.53 11.55 219,506 -0.12(-1.03%)
May 25, 2016 11.70 11.77 11.53 11.67 210,680 -0.01(-0.09%)
May 24, 2016 11.66 11.82 11.60 11.68 174,774 +0.08(+0.69%)
May 23, 2016 11.53 11.83 11.48 11.60 198,188 +0.07(+0.61%)
May 20, 2016 11.34 11.58 11.29 11.53 184,481 +0.22(+1.95%)
May 19, 2016 11.73 11.74 11.25 11.31 656,864 -0.52(-4.40%)
May 18, 2016 11.81 12.11 11.31 11.83 441,501 -0.32(-2.63%)
May 17, 2016 11.86 12.30 11.85 12.15 285,431 +0.22(+1.84%)
May 16, 2016 11.85 11.99 11.80 11.93 275,597 +0.09(+0.76%)
May 13, 2016 11.90 11.94 11.77 11.84 214,208 -0.13(-1.09%)
May 12, 2016 12.11 12.14 11.76 11.97 302,302 -0.04(-0.33%)
May 11, 2016 11.98 12.13 11.93 12.01 136,271 +0.03(+0.25%)
May 10, 2016 12.07 12.21 11.96 11.98 259,473 -0.08(-0.66%)
May 09, 2016 12.25 12.25 12.00 12.06 99,926 -0.16(-1.31%)
May 06, 2016 12.12 12.24 12.00 12.22 176,926 +0.12(+0.99%)
May 05, 2016 12.13 12.17 11.96 12.10 165,382 +0.03(+0.25%)
May 04, 2016 12.32 12.34 12.04 12.07 246,089 -0.22(-1.79%)
May 03, 2016 11.76 12.41 11.76 12.29 486,442 +0.55(+4.68%)
May 02, 2016 11.67 11.82 11.55 11.74 125,312 +0.02(+0.17%)
Apr 29, 2016 11.84 11.84 11.65 11.72 202,683 -0.05(-0.42%)
Apr 28, 2016 11.88 11.98 11.71 11.77 171,262 -0.16(-1.34%)
Apr 27, 2016 11.75 12.13 11.75 11.93 225,910 +0.18(+1.53%)
Apr 26, 2016 11.77 11.88 11.67 11.75 219,984 -0.01(-0.09%)
Apr 25, 2016 11.57 11.80 11.57 11.76 291,700 +0.11(+0.94%)
Apr 22, 2016 11.62 11.72 11.55 11.65 200,057 +0.08(+0.69%)
Apr 21, 2016 11.69 11.79 11.45 11.57 220,633 -0.15(-1.28%)
Apr 20, 2016 11.80 11.96 11.70 11.72 209,378 -0.17(-1.43%)
Apr 19, 2016 11.82 11.92 11.67 11.89 283,255 +0.06(+0.51%)
Apr 18, 2016 11.69 11.97 11.60 11.83 321,964 +0.09(+0.77%)
Apr 15, 2016 11.70 11.80 11.68 11.74 153,370 +0.02(+0.17%)
Apr 14, 2016 11.71 11.82 11.60 11.72 299,152 -0.19(-1.60%)
Apr 13, 2016 11.69 11.96 11.69 11.91 174,437 +0.24(+2.06%)
Apr 12, 2016 11.46 11.71 11.46 11.67 180,111 +0.16(+1.39%)
Apr 11, 2016 11.53 11.84 11.50 11.51 176,758 +0.01(+0.09%)
Apr 08, 2016 11.45 11.80 11.35 11.50 186,212 +0.10(+0.88%)
Apr 07, 2016 11.51 11.65 11.35 11.40 309,178 -0.31(-2.65%)
Apr 06, 2016 11.96 12.00 11.64 11.71 323,851 -0.24(-2.01%)
Apr 05, 2016 12.00 12.09 11.89 11.95 255,485 -0.22(-1.81%)
Apr 04, 2016 12.54 12.55 12.07 12.17 472,006 -0.43(-3.41%)
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.