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 (%)
Aug 31, 2015 12.60 12.91 12.50 12.91 225,663 +0.26(+2.09%)
Aug 28, 2015 12.70 12.77 12.61 12.65 191,006 -0.05(-0.39%)
Aug 27, 2015 12.43 12.86 12.30 12.70 289,421 +0.44(+3.60%)
Aug 26, 2015 12.29 12.33 12.07 12.26 248,498 +0.09(+0.73%)
Aug 25, 2015 12.28 12.50 12.13 12.17 308,539 +0.10(+0.81%)
Aug 24, 2015 12.23 12.56 11.55 12.07 484,995 -0.79(-6.18%)
Aug 21, 2015 12.96 13.04 12.73 12.86 291,211 -0.21(-1.58%)
Aug 20, 2015 13.43 13.43 12.88 13.07 306,503 -0.44(-3.27%)
Aug 19, 2015 13.74 13.75 13.34 13.51 347,094 -0.28(-2.06%)
Aug 18, 2015 13.74 13.86 13.73 13.80 129,278 +0.06(+0.43%)
Aug 17, 2015 13.63 13.94 13.63 13.74 252,779 +0.05(+0.36%)
Aug 14, 2015 13.66 13.84 13.57 13.69 261,316 -0.04(-0.29%)
Aug 13, 2015 13.93 13.93 13.68 13.73 161,853 -0.16(-1.13%)
Aug 12, 2015 13.75 13.92 13.55 13.88 223,678 -0.09(-0.63%)
Aug 11, 2015 14.19 14.30 13.95 13.97 294,357 -0.30(-2.13%)
Aug 10, 2015 14.03 14.43 14.03 14.28 226,468 +0.23(+1.61%)
Aug 07, 2015 14.09 14.32 14.04 14.05 153,393 -0.09(-0.62%)
Aug 06, 2015 14.19 14.33 14.05 14.14 255,153 -0.09(-0.62%)
Aug 05, 2015 14.39 14.47 14.19 14.23 256,875 -0.13(-0.89%)
Aug 04, 2015 14.13 14.41 14.13 14.36 451,348 +0.19(+1.32%)
Aug 03, 2015 14.67 14.76 14.15 14.17 280,745 -0.59(-3.99%)
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%)
Jul 01, 2015 15.24 15.29 15.08 15.15 112,692 +0.00(+0.00%)
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.