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 (%)
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%)
Apr 01, 2013 13.89 13.99 13.34 13.46 365,359 -0.38(-2.72%)
Mar 28, 2013 13.82 14.11 13.74 13.83 295,291 +0.01(+0.06%)
Mar 27, 2013 13.78 13.87 13.73 13.82 136,725 +0.03(+0.25%)
Mar 26, 2013 13.82 13.92 13.72 13.79 133,935 -0.02(-0.12%)
Mar 25, 2013 13.64 13.88 13.61 13.81 287,324 +0.21(+1.51%)
Mar 22, 2013 13.64 13.76 13.57 13.60 205,676 +0.00(+0.00%)
Mar 21, 2013 13.38 13.67 13.34 13.60 213,353 +0.22(+1.66%)
Mar 20, 2013 13.32 13.51 13.22 13.38 322,513 +0.18(+1.36%)
Mar 19, 2013 13.35 13.46 13.05 13.20 222,805 -0.06(-0.45%)
Mar 18, 2013 13.13 13.27 12.83 13.26 387,961 +0.09(+0.65%)
Mar 15, 2013 13.36 13.46 13.07 13.17 340,034 -0.15(-1.09%)
Mar 14, 2013 12.79 13.46 12.79 13.32 1,062,992 +0.63(+4.99%)
Mar 13, 2013 12.48 12.73 12.48 12.69 213,488 +0.18(+1.44%)
Mar 12, 2013 12.57 12.77 12.42 12.51 252,695 -0.04(-0.34%)
Mar 11, 2013 12.50 12.81 12.33 12.55 333,015 -0.10(-0.81%)
Mar 08, 2013 12.35 12.76 12.22 12.65 433,946 +0.17(+1.37%)
Mar 07, 2013 12.63 12.74 12.35 12.48 390,911 +0.06(+0.48%)
Mar 06, 2013 12.48 12.52 12.34 12.42 97,139 -0.06(-0.48%)
Mar 05, 2013 12.25 12.56 12.22 12.48 251,305 +0.26(+2.10%)
Mar 04, 2013 11.93 12.26 11.85 12.22 257,521 +0.26(+2.14%)
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.