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 (%)
Jun 30, 2015 15.13 15.24 15.03 15.15 218,660 +0.12(+0.77%)
Jun 29, 2015 15.08 15.20 15.01 15.03 191,461 -0.17(-1.14%)
Jun 26, 2015 15.30 15.37 15.13 15.21 161,705 -0.09(-0.57%)
Jun 25, 2015 15.56 15.56 15.26 15.29 115,832 -0.19(-1.25%)
Jun 24, 2015 15.68 15.72 15.46 15.49 146,615 -0.17(-1.11%)
Jun 23, 2015 15.40 15.70 15.36 15.66 550,721 +0.37(+2.40%)
Jun 22, 2015 15.43 15.44 15.17 15.29 225,518 +0.26(+1.73%)
Jun 19, 2015 15.06 15.17 14.92 15.03 185,047 -0.13(-0.83%)
Jun 18, 2015 15.18 15.18 14.94 15.16 150,642 +0.03(+0.19%)
Jun 17, 2015 14.80 15.32 14.79 15.13 290,610 +0.32(+2.15%)
Jun 16, 2015 14.72 14.86 14.67 14.81 236,844 +0.11(+0.72%)
Jun 15, 2015 14.89 14.97 14.63 14.70 258,885 -0.33(-2.18%)
Jun 12, 2015 14.85 15.07 14.67 15.03 177,310 +0.14(+0.97%)
Jun 11, 2015 14.85 15.02 14.83 14.89 186,354 +0.04(+0.26%)
Jun 10, 2015 14.92 15.16 14.77 14.85 216,617 -0.01(-0.07%)
Jun 09, 2015 14.96 14.96 14.78 14.86 218,318 -0.15(-1.03%)
Jun 08, 2015 15.10 15.10 14.87 15.01 228,526 -0.06(-0.38%)
Jun 05, 2015 15.06 15.21 14.90 15.07 194,312 +0.01(+0.06%)
Jun 04, 2015 15.39 15.42 15.00 15.06 407,281 -0.36(-2.31%)
Jun 03, 2015 15.36 15.52 15.24 15.42 239,900 +0.11(+0.69%)
Jun 02, 2015 14.98 15.38 14.95 15.31 304,939 +0.25(+1.67%)
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.