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 (%)
Oct 31, 2013 12.42 12.56 12.42 12.50 119,279 +0.07(+0.56%)
Oct 30, 2013 12.70 12.75 12.35 12.43 178,869 -0.28(-2.19%)
Oct 29, 2013 12.91 12.91 12.65 12.71 125,318 -0.21(-1.61%)
Oct 28, 2013 12.52 12.97 12.45 12.91 281,750 +0.34(+2.69%)
Oct 25, 2013 12.48 12.62 12.41 12.58 170,898 +0.13(+1.03%)
Oct 24, 2013 12.42 12.46 12.35 12.45 190,667 +0.03(+0.28%)
Oct 23, 2013 12.40 12.45 12.31 12.41 189,739 +0.02(+0.14%)
Oct 22, 2013 12.34 12.43 12.30 12.40 175,885 +0.09(+0.76%)
Oct 21, 2013 12.31 12.35 12.27 12.30 181,976 +0.00(+0.00%)
Oct 18, 2013 12.34 12.36 12.22 12.30 210,672 -0.03(-0.21%)
Oct 17, 2013 12.27 12.37 12.22 12.33 184,492 +0.09(+0.77%)
Oct 16, 2013 12.14 12.31 12.01 12.23 274,372 +0.19(+1.56%)
Oct 15, 2013 12.13 12.17 11.98 12.05 118,564 -0.14(-1.12%)
Oct 14, 2013 12.06 12.22 11.89 12.18 176,061 +0.11(+0.92%)
Oct 11, 2013 11.97 12.20 11.95 12.07 285,811 +0.17(+1.44%)
Oct 10, 2013 11.75 11.90 11.73 11.90 198,572 +0.28(+2.43%)
Oct 09, 2013 11.57 11.78 11.46 11.62 194,600 +0.08(+0.67%)
Oct 08, 2013 11.49 11.75 11.46 11.54 276,690 +0.09(+0.75%)
Oct 07, 2013 11.63 11.69 11.38 11.46 213,019 -0.24(-2.05%)
Oct 04, 2013 11.75 11.80 11.64 11.70 130,490 -0.06(-0.51%)
Oct 03, 2013 11.93 11.99 11.58 11.75 241,181 -0.15(-1.22%)
Oct 02, 2013 11.88 12.05 11.81 11.90 174,910 +0.01(+0.07%)
Oct 01, 2013 11.79 12.01 11.79 11.89 165,041 +0.03(+0.29%)
Sep 27, 2013 12.06 12.14 11.73 11.86 222,882 -0.27(-2.19%)
Sep 26, 2013 12.04 12.23 11.99 12.12 141,948 +0.08(+0.64%)
Sep 25, 2013 12.23 12.25 12.01 12.05 187,453 -0.15(-1.19%)
Sep 24, 2013 11.93 12.29 11.89 12.19 389,750 +0.26(+2.15%)
Sep 23, 2013 11.74 11.96 11.61 11.93 491,581 +0.20(+1.67%)
Sep 20, 2013 11.85 11.85 11.65 11.74 234,915 -0.11(-0.94%)
Sep 19, 2013 11.87 11.94 11.73 11.85 232,828 +0.03(+0.22%)
Sep 18, 2013 11.82 11.88 11.69 11.82 306,636 +0.02(+0.14%)
Sep 17, 2013 11.72 11.83 11.67 11.81 384,171 +0.10(+0.88%)
Sep 16, 2013 11.61 11.72 11.54 11.70 282,190 +0.14(+1.18%)
Sep 13, 2013 11.92 11.92 11.46 11.57 219,573 -0.37(-3.08%)
Sep 12, 2013 11.88 11.97 11.71 11.93 325,580 +0.27(+2.35%)
Sep 11, 2013 11.82 11.95 11.63 11.66 300,666 -0.17(-1.44%)
Sep 10, 2013 11.60 11.94 11.59 11.83 293,227 +0.21(+1.84%)
Sep 09, 2013 11.59 11.70 11.52 11.62 125,222 +0.12(+1.04%)
Sep 06, 2013 11.61 11.67 11.20 11.50 414,497 +0.00(+0.00%)
Sep 05, 2013 11.35 11.75 11.22 11.50 320,538 +0.27(+2.44%)
Sep 04, 2013 11.05 11.30 10.97 11.22 542,582 +0.22(+2.02%)
Sep 03, 2013 10.97 11.09 10.86 11.00 316,440 +0.03(+0.31%)
Aug 30, 2013 10.97 11.11 10.90 10.97 355,702 -0.02(-0.16%)
Aug 29, 2013 10.93 11.04 10.90 10.99 294,747 +0.06(+0.55%)
Aug 28, 2013 11.14 11.22 10.91 10.93 303,438 -0.16(-1.46%)
Aug 27, 2013 11.24 11.39 11.03 11.09 415,365 -0.18(-1.59%)
Aug 26, 2013 11.45 11.45 11.26 11.27 342,567 -0.04(-0.38%)
Aug 23, 2013 11.45 11.45 11.22 11.31 345,002 -0.11(-0.97%)
Aug 22, 2013 10.96 11.59 10.96 11.42 472,090 +0.44(+3.97%)
Aug 21, 2013 11.00 11.23 10.91 10.99 418,612 -0.04(-0.39%)
Aug 20, 2013 10.86 11.09 10.82 11.03 262,162 +0.20(+1.82%)
Aug 19, 2013 11.00 11.13 10.80 10.83 441,063 -0.17(-1.55%)
Aug 16, 2013 11.04 11.13 10.92 11.00 455,473 +0.06(+0.55%)
Aug 15, 2013 11.05 11.11 10.93 10.94 388,872 -0.12(-1.08%)
Aug 14, 2013 11.19 11.21 10.99 11.06 611,910 -0.14(-1.22%)
Aug 13, 2013 11.36 11.42 11.16 11.20 440,400 -0.14(-1.21%)
Aug 12, 2013 11.49 11.56 11.32 11.34 311,314 -0.22(-1.92%)
Aug 09, 2013 11.39 11.58 11.36 11.56 384,467 +0.13(+1.12%)
Aug 08, 2013 11.37 11.51 11.33 11.43 289,974 +0.07(+0.60%)
Aug 07, 2013 11.34 11.43 11.32 11.36 356,015 +0.01(+0.08%)
Aug 06, 2013 11.49 11.66 11.22 11.35 578,789 -0.19(-1.63%)
Aug 05, 2013 11.75 11.76 11.46 11.54 882,170 -0.28(-2.39%)
Aug 02, 2013 12.05 12.22 11.72 11.82 1,165,095 -0.83(-6.55%)
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.