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 (%)
Sep 30, 2014 11.91 11.97 11.68 11.70 184,323 -0.20(-1.69%)
Sep 29, 2014 11.88 11.99 11.86 11.90 176,277 -0.07(-0.61%)
Sep 26, 2014 11.94 11.99 11.87 11.97 196,151 +0.08(+0.69%)
Sep 25, 2014 11.97 11.97 11.86 11.89 151,011 -0.09(-0.76%)
Sep 24, 2014 11.87 12.07 11.65 11.98 212,686 +0.09(+0.77%)
Sep 23, 2014 11.97 11.99 11.83 11.89 174,092 -0.09(-0.76%)
Sep 22, 2014 12.34 12.43 11.90 11.98 348,336 -0.40(-3.24%)
Sep 19, 2014 12.47 12.57 12.34 12.39 170,135 -0.07(-0.59%)
Sep 18, 2014 12.54 12.60 12.46 12.46 124,584 -0.08(-0.66%)
Sep 17, 2014 12.47 12.70 12.47 12.54 110,618 +0.03(+0.22%)
Sep 16, 2014 12.71 12.73 12.38 12.51 234,992 -0.19(-1.51%)
Sep 15, 2014 12.97 12.99 12.63 12.71 119,795 -0.23(-1.77%)
Sep 12, 2014 12.94 12.94 12.88 12.93 88,255 -0.02(-0.14%)
Sep 11, 2014 12.91 13.00 12.91 12.95 94,963 +0.04(+0.28%)
Sep 10, 2014 12.96 13.01 12.89 12.92 111,348 -0.07(-0.56%)
Sep 09, 2014 13.06 13.07 12.91 12.99 139,405 -0.10(-0.77%)
Sep 08, 2014 13.15 13.24 13.06 13.09 65,297 -0.05(-0.35%)
Sep 05, 2014 13.15 13.23 13.13 13.13 86,277 -0.02(-0.14%)
Sep 04, 2014 13.20 13.25 13.13 13.15 147,733 -0.05(-0.41%)
Sep 03, 2014 13.20 13.24 13.19 13.21 120,548 -0.03(-0.21%)
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.