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 (%)
Mar 31, 2014 13.23 13.34 13.10 13.23 254,798 +0.22(+1.69%)
Mar 28, 2014 13.13 13.21 12.98 13.01 198,081 -0.06(-0.47%)
Mar 27, 2014 12.98 13.13 12.89 13.07 157,669 +0.06(+0.47%)
Mar 26, 2014 13.21 13.28 13.01 13.01 160,375 -0.17(-1.27%)
Mar 25, 2014 13.23 13.30 13.16 13.18 136,746 -0.01(-0.07%)
Mar 24, 2014 13.41 13.44 13.18 13.19 237,104 -0.21(-1.58%)
Mar 21, 2014 13.32 13.41 13.23 13.40 181,064 +0.10(+0.73%)
Mar 20, 2014 13.30 13.41 13.18 13.30 121,244 -0.04(-0.26%)
Mar 19, 2014 13.43 13.44 13.25 13.34 127,392 -0.05(-0.40%)
Mar 18, 2014 13.44 13.50 13.31 13.39 107,149 -0.06(-0.46%)
Mar 17, 2014 13.58 13.59 13.38 13.45 212,768 +0.14(+1.06%)
Mar 14, 2014 13.23 13.49 13.17 13.31 172,905 +0.05(+0.40%)
Mar 13, 2014 13.53 13.58 13.23 13.26 205,538 -0.26(-1.89%)
Mar 12, 2014 13.58 13.67 13.46 13.51 95,205 -0.06(-0.46%)
Mar 11, 2014 13.85 13.85 13.50 13.58 187,536 -0.31(-2.22%)
Mar 10, 2014 13.88 13.91 13.56 13.88 199,935 -0.01(-0.06%)
Mar 07, 2014 13.94 13.97 13.79 13.89 186,325 -0.03(-0.19%)
Mar 06, 2014 13.23 14.03 13.20 13.92 542,907 +0.57(+4.30%)
Mar 05, 2014 13.56 13.57 13.13 13.35 389,798 -0.16(-1.18%)
Mar 04, 2014 13.43 13.58 13.28 13.51 349,484 +0.11(+0.86%)
Mar 03, 2014 13.36 13.43 13.15 13.39 246,767 +0.05(+0.40%)
Feb 28, 2014 13.20 13.43 13.20 13.34 285,183 +0.14(+1.07%)
Feb 27, 2014 13.45 13.59 13.15 13.20 285,132 -0.23(-1.71%)
Feb 26, 2014 13.49 13.63 13.43 13.43 134,391 -0.08(-0.59%)
Feb 25, 2014 13.62 13.69 13.48 13.51 181,935 -0.04(-0.26%)
Feb 24, 2014 13.52 13.58 13.45 13.54 183,145 +0.09(+0.66%)
Feb 21, 2014 13.49 13.69 13.41 13.45 106,437 -0.04(-0.26%)
Feb 20, 2014 13.44 13.66 13.44 13.49 116,300 +0.00(+0.00%)
Feb 19, 2014 13.52 13.60 13.42 13.49 116,064 -0.04(-0.33%)
Feb 18, 2014 13.50 13.71 13.34 13.53 177,914 +0.09(+0.66%)
Feb 14, 2014 13.49 13.44 13.44 13.44 111,665 +0.02(+0.13%)
Feb 13, 2014 13.36 13.49 13.32 13.43 192,136 +0.16(+1.20%)
Feb 12, 2014 13.19 13.44 13.18 13.27 129,146 +0.08(+0.60%)
Feb 11, 2014 13.61 13.65 13.18 13.19 250,041 -0.40(-2.92%)
Feb 10, 2014 13.36 13.65 13.32 13.58 248,475 +0.23(+1.72%)
Feb 07, 2014 13.35 13.50 13.22 13.36 171,779 +0.10(+0.73%)
Feb 06, 2014 12.97 13.38 12.90 13.26 239,903 +0.23(+1.76%)
Feb 05, 2014 13.05 13.33 12.87 13.03 315,733 -0.04(-0.27%)
Feb 04, 2014 12.78 13.21 12.67 13.06 189,535 +0.26(+2.00%)
Feb 03, 2014 13.32 13.41 12.70 12.81 458,807 -0.56(-4.16%)
Jan 31, 2014 13.39 13.46 13.17 13.36 260,070 -0.18(-1.30%)
Jan 30, 2014 13.40 13.63 13.34 13.54 182,475 +0.16(+1.19%)
Jan 29, 2014 13.45 13.66 13.28 13.38 175,282 -0.07(-0.52%)
Jan 28, 2014 13.03 13.56 13.02 13.45 215,685 +0.41(+3.13%)
Jan 27, 2014 13.45 13.51 13.04 13.04 340,134 -0.42(-3.09%)
Jan 24, 2014 13.72 13.72 13.42 13.46 257,500 -0.31(-2.27%)
Jan 23, 2014 13.87 13.89 13.71 13.77 145,227 -0.11(-0.81%)
Jan 22, 2014 13.78 13.94 13.53 13.89 163,597 +0.10(+0.76%)
Jan 21, 2014 13.85 14.07 13.76 13.78 226,026 -0.06(-0.44%)
Jan 17, 2014 14.14 13.84 13.84 13.84 217,542 -0.31(-2.21%)
Jan 16, 2014 14.28 14.32 14.09 14.15 171,724 -0.12(-0.85%)
Jan 15, 2014 14.29 14.40 14.22 14.28 207,156 -0.02(-0.12%)
Jan 14, 2014 14.22 14.32 14.15 14.29 388,405 +0.08(+0.55%)
Jan 13, 2014 14.10 14.29 14.08 14.22 142,094 +0.11(+0.80%)
Jan 10, 2014 14.15 14.31 14.06 14.10 280,827 -0.03(-0.25%)
Jan 09, 2014 13.97 14.21 13.95 14.14 280,365 +0.27(+1.94%)
Jan 08, 2014 13.96 14.08 13.84 13.87 148,817 -0.06(-0.44%)
Jan 07, 2014 13.77 13.97 13.67 13.93 189,030 +0.15(+1.07%)
Jan 06, 2014 13.97 14.03 13.76 13.78 104,875 -0.21(-1.49%)
Jan 03, 2014 14.00 14.02 13.84 13.99 162,942 +0.12(+0.88%)
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.