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 30, 2015 13.36 13.44 13.17 13.19 198,226 -0.18(-1.35%)
Oct 29, 2015 13.18 13.46 13.15 13.37 132,761 +0.07(+0.53%)
Oct 28, 2015 13.15 13.40 13.09 13.30 174,342 +0.24(+1.84%)
Oct 27, 2015 13.19 13.22 12.84 13.06 229,420 -0.16(-1.19%)
Oct 26, 2015 13.33 13.45 13.16 13.22 160,277 -0.09(-0.66%)
Oct 23, 2015 13.31 13.40 13.03 13.31 191,202 +0.05(+0.37%)
Oct 22, 2015 13.03 13.44 13.00 13.26 210,558 +0.28(+2.19%)
Oct 21, 2015 13.12 13.24 12.92 12.97 178,896 -0.08(-0.60%)
Oct 20, 2015 13.11 13.19 13.01 13.05 126,364 -0.09(-0.67%)
Oct 19, 2015 12.90 13.16 12.89 13.14 116,278 +0.18(+1.36%)
Oct 16, 2015 12.92 13.20 12.76 12.96 598,845 +0.06(+0.46%)
Oct 15, 2015 12.64 13.12 12.64 12.90 291,418 +0.23(+1.78%)
Oct 14, 2015 13.05 13.14 12.60 12.68 376,494 -0.35(-2.71%)
Oct 13, 2015 13.32 13.32 13.02 13.03 189,927 -0.32(-2.42%)
Oct 12, 2015 13.32 13.43 13.18 13.35 77,776 +0.00(+0.00%)
Oct 09, 2015 13.53 13.68 13.27 13.35 201,077 -0.12(-0.87%)
Oct 08, 2015 13.08 13.56 13.00 13.47 193,778 +0.32(+2.46%)
Oct 07, 2015 13.03 13.24 12.98 13.15 229,862 +0.16(+1.21%)
Oct 06, 2015 13.07 13.24 12.98 12.99 163,531 -0.07(-0.53%)
Oct 05, 2015 13.15 13.27 13.00 13.06 332,135 +0.04(+0.30%)
Oct 02, 2015 12.63 13.05 12.54 13.02 109,008 +0.26(+2.00%)
Oct 01, 2015 12.94 13.09 12.67 12.77 110,958 -0.19(-1.44%)
Sep 30, 2015 12.62 12.98 12.62 12.95 262,725 +0.37(+2.96%)
Sep 29, 2015 12.72 12.75 12.52 12.58 232,656 -0.14(-1.08%)
Sep 28, 2015 12.91 12.94 12.61 12.72 314,953 -0.28(-2.19%)
Sep 25, 2015 13.34 13.36 13.00 13.00 338,451 -0.28(-2.14%)
Sep 24, 2015 13.20 13.40 13.04 13.29 262,678 +0.03(+0.22%)
Sep 23, 2015 13.30 13.31 13.16 13.26 158,066 +0.01(+0.07%)
Sep 22, 2015 13.43 13.58 13.13 13.25 220,208 -0.37(-2.74%)
Sep 21, 2015 13.64 13.77 13.29 13.62 353,707 +0.33(+2.51%)
Sep 18, 2015 13.14 13.49 13.14 13.29 200,606 -0.03(-0.22%)
Sep 17, 2015 13.18 13.54 13.13 13.32 151,513 +0.13(+0.97%)
Sep 16, 2015 13.12 13.25 13.05 13.19 84,032 +0.14(+1.05%)
Sep 15, 2015 12.96 13.17 12.88 13.05 188,726 +0.16(+1.22%)
Sep 14, 2015 12.95 12.99 12.80 12.89 104,498 -0.01(-0.08%)
Sep 11, 2015 12.84 13.01 12.76 12.90 113,520 +0.03(+0.23%)
Sep 10, 2015 12.77 12.91 12.72 12.87 162,002 +0.12(+0.92%)
Sep 09, 2015 12.79 12.87 12.65 12.76 150,387 +0.13(+1.01%)
Sep 08, 2015 12.54 12.66 12.35 12.63 182,371 +0.24(+1.90%)
Sep 04, 2015 12.27 12.39 12.39 12.39 153,584 +0.02(+0.16%)
Sep 03, 2015 12.60 12.65 12.36 12.37 130,596 -0.14(-1.10%)
Sep 02, 2015 12.59 12.59 12.39 12.51 173,109 +0.06(+0.47%)
Sep 01, 2015 12.73 12.73 12.42 12.45 208,627 -0.46(-3.57%)
Aug 31, 2015 12.60 12.91 12.50 12.91 225,663 +0.26(+2.09%)
Aug 28, 2015 12.70 12.77 12.61 12.65 191,006 -0.05(-0.39%)
Aug 27, 2015 12.43 12.86 12.30 12.70 289,421 +0.44(+3.60%)
Aug 26, 2015 12.29 12.33 12.07 12.26 248,498 +0.09(+0.73%)
Aug 25, 2015 12.28 12.50 12.13 12.17 308,539 +0.10(+0.81%)
Aug 24, 2015 12.23 12.56 11.55 12.07 484,995 -0.79(-6.18%)
Aug 21, 2015 12.96 13.04 12.73 12.86 291,211 -0.21(-1.58%)
Aug 20, 2015 13.43 13.43 12.88 13.07 306,503 -0.44(-3.27%)
Aug 19, 2015 13.74 13.75 13.34 13.51 347,094 -0.28(-2.06%)
Aug 18, 2015 13.74 13.86 13.73 13.80 129,278 +0.06(+0.43%)
Aug 17, 2015 13.63 13.94 13.63 13.74 252,779 +0.05(+0.36%)
Aug 14, 2015 13.66 13.84 13.57 13.69 261,316 -0.04(-0.29%)
Aug 13, 2015 13.93 13.93 13.68 13.73 161,853 -0.16(-1.13%)
Aug 12, 2015 13.75 13.92 13.55 13.88 223,678 -0.09(-0.63%)
Aug 11, 2015 14.19 14.30 13.95 13.97 294,357 -0.30(-2.13%)
Aug 10, 2015 14.03 14.43 14.03 14.28 226,468 +0.23(+1.61%)
Aug 07, 2015 14.09 14.32 14.04 14.05 153,393 -0.09(-0.62%)
Aug 06, 2015 14.19 14.33 14.05 14.14 255,153 -0.09(-0.62%)
Aug 05, 2015 14.39 14.47 14.19 14.23 256,875 -0.13(-0.89%)
Aug 04, 2015 14.13 14.41 14.13 14.36 451,348 +0.19(+1.32%)
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.