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 (%)
Feb 27, 2015 14.11 14.39 14.04 14.19 710,016 +0.13(+0.95%)
Feb 26, 2015 13.84 14.18 13.76 14.05 261,861 +0.18(+1.30%)
Feb 25, 2015 14.02 14.10 13.81 13.87 196,075 -0.12(-0.88%)
Feb 24, 2015 14.23 14.23 13.90 14.00 224,628 -0.12(-0.87%)
Feb 23, 2015 14.05 14.28 14.00 14.12 763,120 +0.17(+1.22%)
Feb 20, 2015 13.45 13.97 13.42 13.95 384,921 +0.50(+3.74%)
Feb 19, 2015 13.20 13.61 13.10 13.45 293,596 +0.26(+1.94%)
Feb 18, 2015 13.20 13.26 13.08 13.19 193,327 -0.01(-0.07%)
Feb 17, 2015 13.22 13.27 13.09 13.20 206,488 -0.06(-0.43%)
Feb 13, 2015 13.14 13.26 13.26 13.26 215,206 +0.10(+0.79%)
Feb 12, 2015 13.28 13.31 13.10 13.15 181,690 -0.11(-0.86%)
Feb 11, 2015 12.98 13.27 12.76 13.27 465,866 +0.32(+2.49%)
Feb 10, 2015 12.98 12.98 12.64 12.94 402,262 +0.06(+0.44%)
Feb 09, 2015 13.02 13.03 12.88 12.89 128,147 -0.16(-1.24%)
Feb 06, 2015 12.85 13.07 12.85 13.05 225,709 +0.19(+1.48%)
Feb 05, 2015 12.90 12.91 12.74 12.86 182,299 -0.02(-0.15%)
Feb 04, 2015 12.92 13.00 12.74 12.88 167,543 -0.08(-0.59%)
Feb 03, 2015 12.64 13.03 12.64 12.95 287,947 +0.35(+2.79%)
Feb 02, 2015 12.71 12.71 12.46 12.60 161,836 -0.03(-0.23%)
Jan 30, 2015 12.91 12.93 12.57 12.63 225,215 -0.25(-1.92%)
Jan 29, 2015 12.93 12.97 12.78 12.88 165,173 -0.06(-0.44%)
Jan 28, 2015 13.01 13.08 12.87 12.93 314,422 +0.09(+0.66%)
Jan 27, 2015 12.85 12.95 12.72 12.85 394,671 -0.04(-0.29%)
Jan 26, 2015 13.02 13.09 12.73 12.88 565,266 +0.18(+1.39%)
Jan 23, 2015 12.82 12.85 12.66 12.71 171,610 -0.10(-0.80%)
Jan 22, 2015 12.85 12.85 12.66 12.81 248,456 +0.07(+0.51%)
Jan 21, 2015 12.75 12.81 12.52 12.74 273,483 -0.01(-0.07%)
Jan 20, 2015 12.65 12.78 12.47 12.75 275,810 +0.15(+1.18%)
Jan 16, 2015 12.64 12.75 12.48 12.61 250,214 -0.07(-0.59%)
Jan 15, 2015 12.74 12.77 12.40 12.68 240,313 -0.05(-0.37%)
Jan 14, 2015 12.61 12.79 12.58 12.73 164,403 -0.07(-0.51%)
Jan 13, 2015 12.86 12.86 12.53 12.79 339,479 +0.01(+0.07%)
Jan 12, 2015 12.69 12.80 12.41 12.78 244,432 +0.07(+0.51%)
Jan 09, 2015 12.81 12.86 12.59 12.72 217,669 -0.11(-0.87%)
Jan 08, 2015 12.51 12.93 12.36 12.83 296,008 +0.45(+3.61%)
Jan 07, 2015 12.30 12.48 12.12 12.38 247,391 +0.19(+1.53%)
Jan 06, 2015 12.57 12.62 12.16 12.20 183,358 -0.34(-2.75%)
Jan 05, 2015 12.20 12.57 12.17 12.54 259,162 +0.30(+2.44%)
Jan 02, 2015 12.28 12.44 12.14 12.24 151,354 -0.01(-0.08%)
Dec 31, 2014 12.34 12.25 12.25 12.25 222,507 -0.04(-0.30%)
Dec 30, 2014 12.19 12.37 12.00 12.29 219,113 +0.05(+0.38%)
Dec 29, 2014 12.35 12.39 12.23 12.24 139,996 -0.07(-0.53%)
Dec 26, 2014 12.25 12.48 12.15 12.31 231,019 +0.19(+1.54%)
Dec 24, 2014 11.92 12.12 12.12 12.12 101,969 +0.11(+0.93%)
Dec 23, 2014 11.93 12.06 11.80 12.01 220,576 +0.12(+1.02%)
Dec 22, 2014 11.89 11.97 11.73 11.89 260,276 -0.04(-0.31%)
Dec 19, 2014 12.03 12.05 11.85 11.93 278,740 -0.07(-0.54%)
Dec 18, 2014 12.02 12.08 11.82 11.99 289,372 +0.06(+0.47%)
Dec 17, 2014 11.56 12.00 11.45 11.93 437,591 +0.35(+3.06%)
Dec 16, 2014 11.74 11.82 11.35 11.58 534,161 -0.24(-2.05%)
Dec 15, 2014 12.35 12.36 11.78 11.82 365,893 -0.48(-3.86%)
Dec 12, 2014 12.84 12.86 12.24 12.30 402,042 -0.57(-4.42%)
Dec 11, 2014 13.02 13.24 12.85 12.87 287,765 -0.14(-1.07%)
Dec 10, 2014 13.04 13.18 12.86 13.01 321,870 -0.04(-0.29%)
Dec 09, 2014 12.81 13.13 12.74 13.04 331,677 +0.22(+1.74%)
Dec 08, 2014 12.72 12.86 12.67 12.82 419,352 +0.05(+0.36%)
Dec 05, 2014 12.58 12.84 12.56 12.77 345,412 +0.22(+1.78%)
Dec 04, 2014 12.30 12.68 12.30 12.55 295,589 +0.25(+2.05%)
Dec 03, 2014 12.25 12.40 12.24 12.30 144,371 +0.03(+0.23%)
Dec 02, 2014 12.31 12.43 12.20 12.27 174,526 -0.02(-0.15%)
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.