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 (%)
Jul 31, 2015 14.71 14.85 14.52 14.76 988,400 +0.64(+4.52%)
Jul 30, 2015 13.79 14.30 13.75 14.12 522,108 +0.26(+1.91%)
Jul 29, 2015 14.47 14.56 13.50 13.85 1,182,393 -0.57(-3.95%)
Jul 28, 2015 14.64 14.67 14.23 14.42 460,493 -0.16(-1.12%)
Jul 27, 2015 14.95 14.95 14.50 14.59 279,672 -0.38(-2.51%)
Jul 24, 2015 15.36 15.36 14.88 14.96 348,412 -0.18(-1.21%)
Jul 23, 2015 15.35 15.35 15.05 15.15 212,179 -0.12(-0.76%)
Jul 22, 2015 15.22 15.33 15.09 15.26 125,440 -0.05(-0.31%)
Jul 21, 2015 15.32 15.40 15.27 15.31 171,136 +0.00(+0.00%)
Jul 20, 2015 15.21 15.38 15.19 15.31 126,049 +0.14(+0.95%)
Jul 17, 2015 15.28 15.30 14.96 15.17 404,675 -0.04(-0.25%)
Jul 16, 2015 15.34 15.39 15.19 15.21 161,247 -0.02(-0.13%)
Jul 15, 2015 15.43 15.43 15.20 15.22 110,536 -0.11(-0.69%)
Jul 14, 2015 15.27 15.49 15.27 15.33 117,231 +0.10(+0.63%)
Jul 13, 2015 15.33 15.41 15.21 15.23 130,685 +0.01(+0.06%)
Jul 10, 2015 14.92 15.26 14.92 15.22 108,579 +0.40(+2.67%)
Jul 09, 2015 14.95 15.04 14.80 14.83 140,586 +0.02(+0.13%)
Jul 08, 2015 15.22 15.24 14.76 14.81 217,377 -0.54(-3.52%)
Jul 07, 2015 15.07 15.41 14.95 15.35 223,313 +0.28(+1.86%)
Jul 06, 2015 14.86 15.10 14.77 15.07 139,179 +0.08(+0.51%)
Jul 02, 2015 15.20 14.99 14.99 14.99 113,804 -0.15(-1.02%)
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.