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, 2014 13.35 13.82 13.15 13.65 319,542 +0.35(+2.61%)
Jul 30, 2014 13.20 13.32 13.20 13.30 154,378 +0.09(+0.69%)
Jul 29, 2014 13.09 13.27 13.06 13.21 112,580 +0.13(+0.98%)
Jul 28, 2014 13.12 13.17 13.05 13.08 127,406 -0.04(-0.34%)
Jul 25, 2014 13.06 13.17 13.03 13.12 67,700 +0.03(+0.21%)
Jul 24, 2014 13.19 13.22 13.08 13.10 86,021 -0.04(-0.34%)
Jul 23, 2014 13.04 13.19 13.03 13.14 95,821 +0.10(+0.76%)
Jul 22, 2014 13.00 13.07 12.97 13.04 133,055 +0.07(+0.55%)
Jul 21, 2014 12.98 13.02 12.95 12.97 141,414 -0.02(-0.14%)
Jul 18, 2014 12.98 13.03 12.95 12.99 179,985 +0.02(+0.14%)
Jul 17, 2014 12.95 13.10 12.94 12.97 130,398 -0.03(-0.21%)
Jul 16, 2014 13.06 13.06 12.93 13.00 201,386 -0.04(-0.28%)
Jul 15, 2014 12.95 13.06 12.85 13.04 172,858 +0.13(+0.97%)
Jul 14, 2014 12.84 12.91 12.78 12.91 126,534 +0.13(+0.98%)
Jul 11, 2014 12.68 12.81 12.62 12.78 120,826 +0.08(+0.64%)
Jul 10, 2014 12.56 12.75 12.48 12.70 176,623 +0.02(+0.14%)
Jul 09, 2014 12.77 12.82 12.61 12.69 136,505 -0.03(-0.21%)
Jul 08, 2014 12.71 12.74 12.60 12.71 142,594 +0.01(+0.07%)
Jul 07, 2014 12.92 12.99 12.66 12.70 219,806 -0.24(-1.87%)
Jul 03, 2014 13.04 12.95 12.95 12.95 140,686 -0.04(-0.35%)
Jul 02, 2014 13.03 13.04 12.97 12.99 239,992 -0.03(-0.21%)
Jul 01, 2014 13.02 13.06 12.94 13.02 131,622 +0.01(+0.07%)
Jun 30, 2014 13.06 13.10 12.95 13.01 150,699 -0.04(-0.28%)
Jun 27, 2014 12.92 13.10 12.86 13.04 136,284 +0.11(+0.83%)
Jun 26, 2014 13.00 13.00 12.85 12.94 112,546 -0.06(-0.48%)
Jun 25, 2014 12.98 13.09 12.88 13.00 186,201 +0.06(+0.49%)
Jun 24, 2014 12.93 13.00 12.86 12.94 203,885 +0.03(+0.21%)
Jun 23, 2014 12.96 12.96 12.84 12.91 135,050 -0.05(-0.42%)
Jun 20, 2014 12.98 13.06 12.90 12.96 255,810 +0.04(+0.28%)
Jun 19, 2014 12.93 12.98 12.82 12.93 149,294 +0.04(+0.35%)
Jun 18, 2014 12.74 12.88 12.67 12.88 148,980 +0.18(+1.41%)
Jun 17, 2014 12.60 12.72 12.60 12.70 157,923 +0.13(+1.00%)
Jun 16, 2014 12.64 12.75 12.55 12.58 140,033 -0.04(-0.36%)
Jun 13, 2014 12.65 12.76 12.50 12.62 121,683 -0.04(-0.28%)
Jun 12, 2014 12.75 12.76 12.57 12.66 142,227 -0.09(-0.70%)
Jun 11, 2014 12.75 12.82 12.66 12.75 104,693 -0.04(-0.35%)
Jun 10, 2014 12.81 12.86 12.75 12.79 126,362 -0.19(-1.45%)
Jun 06, 2014 12.87 13.04 12.76 12.98 186,844 +0.08(+0.63%)
Jun 05, 2014 12.45 12.90 12.41 12.90 256,935 +0.51(+4.13%)
Jun 04, 2014 12.37 12.51 12.34 12.39 128,207 +0.02(+0.14%)
Jun 03, 2014 12.48 12.53 12.35 12.37 115,286 -0.17(-1.36%)
Jun 02, 2014 12.57 12.60 12.42 12.54 120,302 -0.02(-0.14%)
May 30, 2014 12.34 12.57 12.34 12.56 156,554 +0.22(+1.82%)
May 29, 2014 12.34 12.39 12.25 12.34 114,114 +0.03(+0.22%)
May 28, 2014 12.24 12.38 12.24 12.31 128,803 +0.06(+0.51%)
May 27, 2014 12.17 12.36 12.13 12.25 149,510 +0.13(+1.04%)
May 23, 2014 12.07 12.12 12.12 12.12 135,005 +0.09(+0.75%)
May 22, 2014 11.90 12.04 11.82 12.03 135,428 +0.13(+1.06%)
May 21, 2014 11.97 12.07 11.81 11.90 226,037 -0.06(-0.52%)
May 20, 2014 12.10 12.15 11.90 11.97 214,056 -0.12(-0.97%)
May 19, 2014 12.07 12.17 12.03 12.08 152,747 +0.03(+0.22%)
May 16, 2014 12.12 12.18 11.96 12.06 285,311 -0.08(-0.67%)
May 15, 2014 12.36 12.38 11.97 12.14 265,540 -0.22(-1.74%)
May 14, 2014 12.48 12.58 12.30 12.35 264,025 -0.13(-1.01%)
May 13, 2014 12.69 12.69 12.47 12.48 233,220 -0.09(-0.71%)
May 12, 2014 12.46 12.71 12.46 12.57 291,393 +0.15(+1.23%)
May 09, 2014 12.39 12.47 12.25 12.42 321,058 +0.12(+0.95%)
May 08, 2014 12.30 12.56 12.28 12.30 278,442 -0.04(-0.36%)
May 07, 2014 12.40 12.42 12.31 12.34 244,804 -0.04(-0.36%)
May 06, 2014 12.46 12.56 12.38 12.39 144,488 -0.07(-0.58%)
May 05, 2014 12.46 12.58 12.36 12.46 138,715 -0.03(-0.22%)
May 02, 2014 12.42 12.58 12.34 12.49 142,697 +0.08(+0.65%)
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.