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 27, 2013 12.06 12.14 11.73 11.86 222,882 -0.27(-2.19%)
Sep 26, 2013 12.04 12.23 11.99 12.12 141,948 +0.08(+0.64%)
Sep 25, 2013 12.23 12.25 12.01 12.05 187,453 -0.15(-1.19%)
Sep 24, 2013 11.93 12.29 11.89 12.19 389,750 +0.26(+2.15%)
Sep 23, 2013 11.74 11.96 11.61 11.93 491,581 +0.20(+1.67%)
Sep 20, 2013 11.85 11.85 11.65 11.74 234,915 -0.11(-0.94%)
Sep 19, 2013 11.87 11.94 11.73 11.85 232,828 +0.03(+0.22%)
Sep 18, 2013 11.82 11.88 11.69 11.82 306,636 +0.02(+0.14%)
Sep 17, 2013 11.72 11.83 11.67 11.81 384,171 +0.10(+0.88%)
Sep 16, 2013 11.61 11.72 11.54 11.70 282,190 +0.14(+1.18%)
Sep 13, 2013 11.92 11.92 11.46 11.57 219,573 -0.37(-3.08%)
Sep 12, 2013 11.88 11.97 11.71 11.93 325,580 +0.27(+2.35%)
Sep 11, 2013 11.82 11.95 11.63 11.66 300,666 -0.17(-1.44%)
Sep 10, 2013 11.60 11.94 11.59 11.83 293,227 +0.21(+1.84%)
Sep 09, 2013 11.59 11.70 11.52 11.62 125,222 +0.12(+1.04%)
Sep 06, 2013 11.61 11.67 11.20 11.50 414,497 +0.00(+0.00%)
Sep 05, 2013 11.35 11.75 11.22 11.50 320,538 +0.27(+2.44%)
Sep 04, 2013 11.05 11.30 10.97 11.22 542,582 +0.22(+2.02%)
Sep 03, 2013 10.97 11.09 10.86 11.00 316,440 +0.03(+0.31%)
Aug 30, 2013 10.97 11.11 10.90 10.97 355,702 -0.02(-0.16%)
Aug 29, 2013 10.93 11.04 10.90 10.99 294,747 +0.06(+0.55%)
Aug 28, 2013 11.14 11.22 10.91 10.93 303,438 -0.16(-1.46%)
Aug 27, 2013 11.24 11.39 11.03 11.09 415,365 -0.18(-1.59%)
Aug 26, 2013 11.45 11.45 11.26 11.27 342,567 -0.04(-0.38%)
Aug 23, 2013 11.45 11.45 11.22 11.31 345,002 -0.11(-0.97%)
Aug 22, 2013 10.96 11.59 10.96 11.42 472,090 +0.44(+3.97%)
Aug 21, 2013 11.00 11.23 10.91 10.99 418,612 -0.04(-0.39%)
Aug 20, 2013 10.86 11.09 10.82 11.03 262,162 +0.20(+1.82%)
Aug 19, 2013 11.00 11.13 10.80 10.83 441,063 -0.17(-1.55%)
Aug 16, 2013 11.04 11.13 10.92 11.00 455,473 +0.06(+0.55%)
Aug 15, 2013 11.05 11.11 10.93 10.94 388,872 -0.12(-1.08%)
Aug 14, 2013 11.19 11.21 10.99 11.06 611,910 -0.14(-1.22%)
Aug 13, 2013 11.36 11.42 11.16 11.20 440,400 -0.14(-1.21%)
Aug 12, 2013 11.49 11.56 11.32 11.34 311,314 -0.22(-1.92%)
Aug 09, 2013 11.39 11.58 11.36 11.56 384,467 +0.13(+1.12%)
Aug 08, 2013 11.37 11.51 11.33 11.43 289,974 +0.07(+0.60%)
Aug 07, 2013 11.34 11.43 11.32 11.36 356,015 +0.01(+0.08%)
Aug 06, 2013 11.49 11.66 11.22 11.35 578,789 -0.19(-1.63%)
Aug 05, 2013 11.75 11.76 11.46 11.54 882,170 -0.28(-2.39%)
Aug 02, 2013 12.05 12.22 11.72 11.82 1,165,095 -0.83(-6.55%)
Aug 01, 2013 12.40 12.70 12.36 12.65 1,032,065 +0.31(+2.49%)
Jul 31, 2013 12.34 12.40 12.11 12.34 781,828 +0.22(+1.83%)
Jul 30, 2013 11.93 12.15 11.77 12.12 646,241 +0.18(+1.50%)
Jul 29, 2013 11.85 12.05 11.75 11.94 619,050 -0.07(-0.57%)
Jul 26, 2013 11.88 12.15 11.58 12.01 2,169,101 +0.13(+1.08%)
Jul 25, 2013 12.36 12.46 11.85 11.88 932,044 -0.50(-4.07%)
Jul 24, 2013 12.48 12.56 12.29 12.39 471,161 -0.09(-0.69%)
Jul 23, 2013 12.44 12.58 12.37 12.47 522,152 +0.03(+0.27%)
Jul 22, 2013 12.48 12.52 12.22 12.44 648,111 -0.08(-0.62%)
Jul 19, 2013 12.62 12.66 12.40 12.52 763,394 -0.10(-0.81%)
Jul 18, 2013 12.81 12.83 12.40 12.62 959,192 -0.19(-1.47%)
Jul 17, 2013 12.58 12.81 12.50 12.81 747,585 +0.30(+2.39%)
Jul 16, 2013 12.58 12.64 12.41 12.51 1,256,034 +0.00(+0.00%)
Jul 15, 2013 12.11 12.60 12.10 12.51 2,710,722 +0.54(+4.50%)
Jul 12, 2013 12.34 12.51 11.97 11.97 12,112,717 -0.64(-5.08%)
Jul 11, 2013 13.58 13.58 12.35 12.61 2,598,128 -1.04(-7.64%)
Jul 10, 2013 14.09 14.09 13.39 13.65 1,298,306 -1.13(-7.63%)
Jul 09, 2013 14.70 14.79 14.67 14.78 146,775 +0.08(+0.52%)
Jul 08, 2013 14.70 14.74 14.66 14.70 101,461 +0.00(+0.00%)
Jul 05, 2013 14.70 14.70 14.53 14.70 76,242 +0.03(+0.18%)
Jul 03, 2013 14.70 14.70 14.45 14.68 41,319 -0.03(-0.23%)
Jul 02, 2013 14.76 14.76 14.52 14.71 134,460 +0.01(+0.06%)
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.