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%)
Jun 01, 2015 15.04 15.13 14.88 15.06 167,488 +0.09(+0.58%)
May 29, 2015 15.15 15.19 14.91 14.97 251,069 -0.14(-0.96%)
May 28, 2015 15.38 15.38 14.98 15.12 256,993 -0.29(-1.88%)
May 27, 2015 14.76 15.45 14.73 15.41 351,130 +0.49(+3.30%)
May 26, 2015 15.01 15.09 14.84 14.92 250,190 -0.13(-0.83%)
May 22, 2015 15.68 15.04 15.04 15.04 393,653 -0.52(-3.35%)
May 21, 2015 15.38 15.71 15.30 15.56 730,268 +0.21(+1.38%)
May 20, 2015 14.69 15.36 14.56 15.35 1,184,605 +0.82(+5.64%)
May 19, 2015 14.55 14.57 14.39 14.53 240,317 -0.03(-0.20%)
May 18, 2015 14.70 14.73 14.51 14.56 150,932 -0.09(-0.59%)
May 15, 2015 14.64 14.66 14.54 14.65 95,178 +0.08(+0.53%)
May 14, 2015 14.74 14.80 14.55 14.57 142,041 -0.13(-0.85%)
May 13, 2015 14.60 14.74 14.47 14.69 408,609 +0.06(+0.39%)
May 12, 2015 14.53 14.67 14.32 14.64 428,140 +0.12(+0.80%)
May 11, 2015 14.41 14.69 14.34 14.52 414,029 +0.24(+1.69%)
May 08, 2015 14.68 14.81 14.25 14.28 620,774 -0.02(-0.13%)
May 07, 2015 14.21 14.42 14.15 14.30 135,925 +0.03(+0.20%)
May 06, 2015 14.19 14.39 14.12 14.27 229,482 +0.04(+0.27%)
May 05, 2015 14.35 14.46 14.20 14.23 252,110 -0.12(-0.81%)
May 04, 2015 14.42 14.59 14.35 14.35 259,075 -0.02(-0.13%)
May 01, 2015 14.30 14.46 14.28 14.37 290,844 +0.12(+0.81%)
Apr 30, 2015 14.31 14.31 14.16 14.25 162,840 -0.06(-0.40%)
Apr 29, 2015 14.38 14.50 14.29 14.31 241,447 -0.16(-1.13%)
Apr 28, 2015 14.47 14.60 14.39 14.47 223,115 +0.13(+0.87%)
Apr 27, 2015 14.36 14.41 14.24 14.35 193,345 +0.00(+0.00%)
Apr 24, 2015 14.14 14.42 14.14 14.35 137,113 +0.17(+1.20%)
Apr 23, 2015 14.09 14.18 14.02 14.18 71,974 +0.07(+0.47%)
Apr 22, 2015 14.11 14.13 14.01 14.11 89,865 -0.01(-0.07%)
Apr 21, 2015 14.22 14.24 14.02 14.12 76,540 -0.09(-0.60%)
Apr 20, 2015 14.10 14.31 14.08 14.20 148,677 +0.15(+1.08%)
Apr 17, 2015 13.89 14.09 13.86 14.05 186,362 -0.04(-0.27%)
Apr 16, 2015 14.14 14.27 14.07 14.09 88,184 -0.09(-0.67%)
Apr 15, 2015 14.22 14.33 14.19 14.19 132,003 -0.02(-0.13%)
Apr 14, 2015 14.07 14.25 14.07 14.20 94,641 +0.09(+0.60%)
Apr 13, 2015 14.25 14.27 14.12 14.12 99,761 -0.13(-0.93%)
Apr 10, 2015 14.12 14.32 14.12 14.25 123,853 +0.12(+0.87%)
Apr 09, 2015 14.08 14.18 14.04 14.13 57,182 +0.09(+0.61%)
Apr 08, 2015 13.93 14.19 13.90 14.04 234,822 +0.09(+0.68%)
Apr 07, 2015 13.91 14.06 13.88 13.95 133,229 +0.07(+0.48%)
Apr 06, 2015 13.88 14.07 13.83 13.88 115,487 -0.10(-0.75%)
Apr 02, 2015 13.91 13.99 13.99 13.99 125,203 +0.05(+0.34%)
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.