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 (%)
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%)
Aug 01, 2013 12.40 12.70 12.36 12.65 1,032,065 +0.31(+2.49%)
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%)
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.