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, 2017 12.72 12.92 12.67 12.88 136,301 +0.18(+1.42%)
May 30, 2017 12.93 12.93 12.69 12.70 130,323 -0.28(-2.16%)
May 26, 2017 13.04 13.04 12.86 12.98 83,866 -0.04(-0.31%)
May 25, 2017 13.00 13.08 12.96 13.02 103,709 +0.01(+0.08%)
May 24, 2017 12.97 13.07 12.95 13.01 139,542 +0.02(+0.15%)
May 23, 2017 12.96 13.13 12.83 12.99 153,380 +0.02(+0.15%)
May 22, 2017 12.70 13.02 12.59 12.97 154,209 +0.24(+1.89%)
May 19, 2017 12.71 12.87 12.70 12.73 208,638 +0.02(+0.16%)
May 18, 2017 12.77 12.77 12.54 12.71 192,745 -0.07(-0.55%)
May 17, 2017 13.06 13.06 12.73 12.78 161,917 -0.42(-3.18%)
May 16, 2017 13.00 13.24 12.92 13.20 235,195 +0.21(+1.62%)
May 15, 2017 12.64 13.05 12.54 12.99 304,617 +0.41(+3.26%)
May 12, 2017 12.60 12.71 12.55 12.58 184,089 +0.00(+0.00%)
May 11, 2017 12.36 12.84 11.91 12.58 199,158 +0.01(+0.08%)
May 10, 2017 12.48 12.75 12.48 12.57 157,379 +0.05(+0.40%)
May 09, 2017 12.55 12.65 12.48 12.52 323,536 -0.07(-0.56%)
May 08, 2017 12.61 12.72 12.56 12.59 124,699 -0.04(-0.32%)
May 05, 2017 12.97 12.97 12.60 12.63 169,227 -0.33(-2.55%)
May 04, 2017 12.96 13.12 12.83 12.96 204,659 +0.16(+1.25%)
May 03, 2017 12.96 12.96 12.77 12.80 113,225 -0.16(-1.23%)
May 02, 2017 12.97 13.11 12.82 12.96 135,328 +0.01(+0.08%)
May 01, 2017 12.87 13.07 12.80 12.95 121,209 +0.08(+0.62%)
Apr 28, 2017 12.92 12.99 12.77 12.87 121,545 -0.03(-0.23%)
Apr 27, 2017 13.01 13.07 12.85 12.90 127,175 -0.06(-0.46%)
Apr 26, 2017 12.76 13.10 12.76 12.96 160,551 +0.19(+1.49%)
Apr 25, 2017 12.79 12.94 12.73 12.77 111,302 -0.01(-0.08%)
Apr 24, 2017 12.90 12.96 12.75 12.78 113,638 +0.04(+0.31%)
Apr 21, 2017 12.93 12.95 12.73 12.74 118,178 -0.22(-1.70%)
Apr 20, 2017 12.88 13.02 12.85 12.96 77,136 +0.08(+0.62%)
Apr 19, 2017 12.82 13.02 12.79 12.88 76,407 +0.10(+0.78%)
Apr 18, 2017 12.75 12.83 12.51 12.78 120,647 -0.06(-0.47%)
Apr 17, 2017 12.67 12.87 12.63 12.84 64,929 +0.16(+1.26%)
Apr 13, 2017 12.71 12.80 12.60 12.68 95,831 -0.06(-0.47%)
Apr 12, 2017 12.95 13.11 12.74 12.74 178,143 -0.27(-2.08%)
Apr 11, 2017 12.94 13.18 12.85 13.01 59,862 +0.00(+0.00%)
Apr 10, 2017 12.60 13.06 12.59 13.01 152,830 +0.28(+2.20%)
Apr 07, 2017 12.60 12.84 12.60 12.73 105,726 -0.11(-0.86%)
Apr 06, 2017 12.85 12.96 12.75 12.84 114,952 +0.00(+0.00%)
Apr 05, 2017 13.04 13.15 12.79 12.84 128,426 -0.19(-1.46%)
Apr 04, 2017 13.00 13.14 12.97 13.03 68,014 +0.05(+0.39%)
Apr 03, 2017 13.00 13.10 12.96 12.98 85,888 -0.14(-1.07%)
Mar 31, 2017 13.04 13.23 13.01 13.12 103,328 +0.08(+0.61%)
Mar 30, 2017 13.18 13.20 13.01 13.04 79,590 -0.06(-0.46%)
Mar 29, 2017 13.01 13.20 13.01 13.10 88,682 +0.02(+0.15%)
Mar 28, 2017 13.04 13.22 12.94 13.08 108,161 +0.02(+0.15%)
Mar 27, 2017 12.92 13.14 12.85 13.06 91,625 +0.06(+0.46%)
Mar 24, 2017 13.10 13.13 12.93 13.00 74,843 -0.04(-0.31%)
Mar 23, 2017 13.02 13.14 12.97 13.04 102,053 +0.06(+0.46%)
Mar 22, 2017 12.96 13.04 12.85 12.98 146,245 -0.01(-0.08%)
Mar 21, 2017 13.45 13.45 12.88 12.99 171,016 -0.37(-2.77%)
Mar 20, 2017 13.44 13.45 13.12 13.36 131,596 -0.09(-0.67%)
Mar 17, 2017 13.68 13.69 13.30 13.45 166,055 -0.16(-1.18%)
Mar 16, 2017 13.85 13.85 13.53 13.61 106,606 -0.16(-1.16%)
Mar 15, 2017 13.78 13.85 13.67 13.77 144,341 +0.02(+0.15%)
Mar 14, 2017 13.90 13.96 13.59 13.75 133,230 -0.18(-1.29%)
Mar 13, 2017 13.80 14.14 13.67 13.93 412,169 +0.12(+0.87%)
Mar 10, 2017 13.75 14.10 13.29 13.81 472,795 +0.51(+3.83%)
Mar 09, 2017 13.47 13.61 12.50 13.30 456,048 +0.09(+0.68%)
Mar 08, 2017 13.52 13.52 13.08 13.21 219,335 -0.17(-1.27%)
Mar 07, 2017 13.51 13.57 13.31 13.38 154,892 -0.06(-0.45%)
Mar 06, 2017 13.70 13.70 13.34 13.44 163,775 -0.27(-1.97%)
Mar 03, 2017 13.85 14.02 13.59 13.71 170,066 -0.23(-1.65%)
Mar 02, 2017 13.87 14.12 13.82 13.94 180,823 +0.00(+0.00%)
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.