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 29, 2015 15.15 15.19 14.91 14.97 251,069 -0.14(-0.96%)
May 28, 2015 15.38 15.38 14.98 15.12 256,993 -0.29(-1.88%)
May 27, 2015 14.76 15.45 14.73 15.41 351,130 +0.49(+3.30%)
May 26, 2015 15.01 15.09 14.84 14.92 250,190 -0.13(-0.83%)
May 22, 2015 15.68 15.04 15.04 15.04 393,653 -0.52(-3.35%)
May 21, 2015 15.38 15.71 15.30 15.56 730,268 +0.21(+1.38%)
May 20, 2015 14.69 15.36 14.56 15.35 1,184,605 +0.82(+5.64%)
May 19, 2015 14.55 14.57 14.39 14.53 240,317 -0.03(-0.20%)
May 18, 2015 14.70 14.73 14.51 14.56 150,932 -0.09(-0.59%)
May 15, 2015 14.64 14.66 14.54 14.65 95,178 +0.08(+0.53%)
May 14, 2015 14.74 14.80 14.55 14.57 142,041 -0.13(-0.85%)
May 13, 2015 14.60 14.74 14.47 14.69 408,609 +0.06(+0.39%)
May 12, 2015 14.53 14.67 14.32 14.64 428,140 +0.12(+0.80%)
May 11, 2015 14.41 14.69 14.34 14.52 414,029 +0.24(+1.69%)
May 08, 2015 14.68 14.81 14.25 14.28 620,774 -0.02(-0.13%)
May 07, 2015 14.21 14.42 14.15 14.30 135,925 +0.03(+0.20%)
May 06, 2015 14.19 14.39 14.12 14.27 229,482 +0.04(+0.27%)
May 05, 2015 14.35 14.46 14.20 14.23 252,110 -0.12(-0.81%)
May 04, 2015 14.42 14.59 14.35 14.35 259,075 -0.02(-0.13%)
May 01, 2015 14.30 14.46 14.28 14.37 290,844 +0.12(+0.81%)
Apr 30, 2015 14.31 14.31 14.16 14.25 162,840 -0.06(-0.40%)
Apr 29, 2015 14.38 14.50 14.29 14.31 241,447 -0.16(-1.13%)
Apr 28, 2015 14.47 14.60 14.39 14.47 223,115 +0.13(+0.87%)
Apr 27, 2015 14.36 14.41 14.24 14.35 193,345 +0.00(+0.00%)
Apr 24, 2015 14.14 14.42 14.14 14.35 137,113 +0.17(+1.20%)
Apr 23, 2015 14.09 14.18 14.02 14.18 71,974 +0.07(+0.47%)
Apr 22, 2015 14.11 14.13 14.01 14.11 89,865 -0.01(-0.07%)
Apr 21, 2015 14.22 14.24 14.02 14.12 76,540 -0.09(-0.60%)
Apr 20, 2015 14.10 14.31 14.08 14.20 148,677 +0.15(+1.08%)
Apr 17, 2015 13.89 14.09 13.86 14.05 186,362 -0.04(-0.27%)
Apr 16, 2015 14.14 14.27 14.07 14.09 88,184 -0.09(-0.67%)
Apr 15, 2015 14.22 14.33 14.19 14.19 132,003 -0.02(-0.13%)
Apr 14, 2015 14.07 14.25 14.07 14.20 94,641 +0.09(+0.60%)
Apr 13, 2015 14.25 14.27 14.12 14.12 99,761 -0.13(-0.93%)
Apr 10, 2015 14.12 14.32 14.12 14.25 123,853 +0.12(+0.87%)
Apr 09, 2015 14.08 14.18 14.04 14.13 57,182 +0.09(+0.61%)
Apr 08, 2015 13.93 14.19 13.90 14.04 234,822 +0.09(+0.68%)
Apr 07, 2015 13.91 14.06 13.88 13.95 133,229 +0.07(+0.48%)
Apr 06, 2015 13.88 14.07 13.83 13.88 115,487 -0.10(-0.75%)
Apr 02, 2015 13.91 13.99 13.99 13.99 125,203 +0.05(+0.34%)
Apr 01, 2015 13.77 14.03 13.74 13.94 168,261 +0.12(+0.89%)
Mar 31, 2015 13.85 14.01 13.69 13.82 185,009 -0.13(-0.95%)
Mar 30, 2015 13.76 13.97 13.69 13.95 170,562 +0.20(+1.45%)
Mar 27, 2015 13.82 13.85 13.69 13.75 185,480 -0.10(-0.75%)
Mar 26, 2015 13.85 13.99 13.76 13.85 233,415 -0.12(-0.88%)
Mar 25, 2015 14.12 14.14 13.87 13.98 219,891 -0.10(-0.74%)
Mar 24, 2015 14.19 14.23 14.01 14.08 180,039 -0.09(-0.67%)
Mar 23, 2015 14.40 14.50 14.17 14.18 191,267 -0.23(-1.58%)
Mar 20, 2015 14.61 14.61 14.36 14.40 175,647 -0.19(-1.30%)
Mar 19, 2015 14.25 14.63 14.12 14.59 365,889 +0.36(+2.53%)
Mar 18, 2015 14.11 14.29 14.01 14.23 148,075 +0.07(+0.47%)
Mar 17, 2015 14.08 14.26 13.97 14.17 294,578 +0.09(+0.67%)
Mar 16, 2015 14.10 14.19 13.99 14.07 213,707 +0.01(+0.07%)
Mar 13, 2015 14.09 14.13 13.76 14.06 172,186 -0.06(-0.40%)
Mar 12, 2015 14.19 14.24 13.84 14.12 293,262 -0.04(-0.27%)
Mar 11, 2015 14.29 14.29 13.84 14.16 607,666 +0.27(+1.91%)
Mar 10, 2015 14.04 14.09 13.76 13.89 286,709 -0.24(-1.68%)
Mar 09, 2015 14.40 14.40 14.06 14.13 233,958 -0.24(-1.65%)
Mar 06, 2015 14.52 14.66 14.35 14.37 184,606 -0.20(-1.37%)
Mar 05, 2015 14.56 14.75 14.43 14.56 371,115 +0.04(+0.26%)
Mar 04, 2015 14.24 14.56 14.16 14.53 259,653 +0.20(+1.39%)
Mar 03, 2015 14.16 14.53 14.09 14.33 445,967 +0.18(+1.27%)
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.