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 (%)
Jul 31, 2013 12.34 12.40 12.11 12.34 781,828 +0.22(+1.83%)
Jul 30, 2013 11.93 12.15 11.77 12.12 646,241 +0.18(+1.50%)
Jul 29, 2013 11.85 12.05 11.75 11.94 619,050 -0.07(-0.57%)
Jul 26, 2013 11.88 12.15 11.58 12.01 2,169,101 +0.13(+1.08%)
Jul 25, 2013 12.36 12.46 11.85 11.88 932,044 -0.50(-4.07%)
Jul 24, 2013 12.48 12.56 12.29 12.39 471,161 -0.09(-0.69%)
Jul 23, 2013 12.44 12.58 12.37 12.47 522,152 +0.03(+0.27%)
Jul 22, 2013 12.48 12.52 12.22 12.44 648,111 -0.08(-0.62%)
Jul 19, 2013 12.62 12.66 12.40 12.52 763,394 -0.10(-0.81%)
Jul 18, 2013 12.81 12.83 12.40 12.62 959,192 -0.19(-1.47%)
Jul 17, 2013 12.58 12.81 12.50 12.81 747,585 +0.30(+2.39%)
Jul 16, 2013 12.58 12.64 12.41 12.51 1,256,034 +0.00(+0.00%)
Jul 15, 2013 12.11 12.60 12.10 12.51 2,710,722 +0.54(+4.50%)
Jul 12, 2013 12.34 12.51 11.97 11.97 12,112,717 -0.64(-5.08%)
Jul 11, 2013 13.58 13.58 12.35 12.61 2,598,128 -1.04(-7.64%)
Jul 10, 2013 14.09 14.09 13.39 13.65 1,298,306 -1.13(-7.63%)
Jul 09, 2013 14.70 14.79 14.67 14.78 146,775 +0.08(+0.52%)
Jul 08, 2013 14.70 14.74 14.66 14.70 101,461 +0.00(+0.00%)
Jul 05, 2013 14.70 14.70 14.53 14.70 76,242 +0.03(+0.18%)
Jul 03, 2013 14.70 14.70 14.45 14.68 41,319 -0.03(-0.23%)
Jul 02, 2013 14.76 14.76 14.52 14.71 134,460 +0.01(+0.06%)
Jul 01, 2013 14.53 14.79 14.44 14.70 107,810 +0.30(+2.08%)
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%)
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.