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 (%)
Mar 31, 2016 12.87 12.94 12.65 12.71 147,876 -0.23(-1.78%)
Mar 30, 2016 13.03 13.20 12.94 12.94 190,178 -0.07(-0.54%)
Mar 29, 2016 12.64 13.03 12.60 13.01 217,826 +0.22(+1.72%)
Mar 28, 2016 12.85 13.00 12.71 12.79 203,538 -0.06(-0.47%)
Mar 24, 2016 12.76 12.85 12.85 12.85 153,000 -0.09(-0.70%)
Mar 23, 2016 13.08 13.12 12.92 12.94 143,713 -0.07(-0.54%)
Mar 22, 2016 13.11 13.15 12.92 13.01 311,178 -0.13(-0.99%)
Mar 21, 2016 13.37 13.37 13.10 13.14 185,716 -0.22(-1.65%)
Mar 18, 2016 13.44 13.54 13.07 13.36 275,175 -0.03(-0.22%)
Mar 17, 2016 13.12 13.48 13.10 13.39 190,236 +0.25(+1.90%)
Mar 16, 2016 12.91 13.18 12.88 13.14 154,549 +0.21(+1.62%)
Mar 15, 2016 12.97 13.10 12.82 12.93 258,367 -0.08(-0.61%)
Mar 14, 2016 12.98 13.12 12.83 13.01 183,742 +0.05(+0.39%)
Mar 11, 2016 12.70 13.02 12.64 12.96 175,632 +0.27(+2.13%)
Mar 10, 2016 12.79 12.93 12.43 12.69 221,001 -0.12(-0.94%)
Mar 09, 2016 12.61 13.02 12.56 12.81 284,331 +0.34(+2.73%)
Mar 08, 2016 12.68 13.38 12.21 12.47 689,140 -1.12(-8.24%)
Mar 07, 2016 13.40 13.59 13.33 13.59 282,708 +0.14(+1.04%)
Mar 04, 2016 13.47 13.63 13.35 13.45 238,096 +0.01(+0.07%)
Mar 03, 2016 13.15 13.48 13.15 13.44 263,381 +0.19(+1.43%)
Mar 02, 2016 12.79 13.27 12.76 13.25 823,234 +0.50(+3.92%)
Mar 01, 2016 12.66 12.91 12.48 12.75 486,770 -0.01(-0.08%)
Feb 29, 2016 12.53 12.87 12.53 12.76 437,274 +0.22(+1.75%)
Feb 26, 2016 12.33 12.64 12.33 12.54 272,133 +0.33(+2.70%)
Feb 25, 2016 11.97 12.27 11.88 12.21 371,960 +0.37(+3.13%)
Feb 24, 2016 11.82 11.99 11.59 11.84 245,693 -0.08(-0.67%)
Feb 23, 2016 11.96 12.13 11.88 11.92 232,386 -0.04(-0.33%)
Feb 22, 2016 11.88 12.06 11.87 11.96 252,233 +0.21(+1.79%)
Feb 19, 2016 11.81 11.87 11.65 11.75 149,127 -0.05(-0.42%)
Feb 18, 2016 11.75 11.88 11.71 11.80 205,485 +0.02(+0.17%)
Feb 17, 2016 11.50 11.89 11.41 11.78 317,448 +0.32(+2.79%)
Feb 16, 2016 11.25 11.53 11.13 11.46 178,069 +0.31(+2.78%)
Feb 12, 2016 10.87 11.15 11.15 11.15 193,100 +0.38(+3.53%)
Feb 11, 2016 10.82 10.99 10.70 10.77 332,904 -0.23(-2.09%)
Feb 10, 2016 11.18 11.36 11.00 11.00 310,314 -0.21(-1.87%)
Feb 09, 2016 11.19 11.50 11.08 11.21 584,315 -0.29(-2.52%)
Feb 08, 2016 11.58 11.64 11.18 11.50 383,341 -0.15(-1.29%)
Feb 05, 2016 11.78 12.13 11.65 11.65 365,635 -0.13(-1.10%)
Feb 04, 2016 11.86 12.15 11.60 11.78 265,302 +0.10(+0.86%)
Feb 03, 2016 11.57 11.80 11.22 11.68 651,359 +0.21(+1.83%)
Feb 02, 2016 11.78 11.79 11.32 11.47 427,705 -0.30(-2.55%)
Feb 01, 2016 11.71 11.85 11.52 11.77 218,208 +0.01(+0.09%)
Jan 29, 2016 11.37 11.79 11.37 11.76 381,912 +0.32(+2.80%)
Jan 28, 2016 11.82 11.91 11.31 11.44 296,005 -0.28(-2.39%)
Jan 27, 2016 11.70 11.80 11.55 11.72 523,026 -0.02(-0.17%)
Jan 26, 2016 11.55 11.88 11.47 11.74 166,924 +0.25(+2.18%)
Jan 25, 2016 11.77 11.80 11.46 11.49 181,625 -0.29(-2.46%)
Jan 22, 2016 11.43 11.83 11.40 11.78 364,332 +0.53(+4.71%)
Jan 21, 2016 11.15 11.56 11.15 11.25 424,941 +0.13(+1.17%)
Jan 20, 2016 10.95 11.21 10.65 11.12 932,138 -0.20(-1.77%)
Jan 19, 2016 11.92 12.04 11.19 11.32 629,074 -0.56(-4.71%)
Jan 15, 2016 11.90 11.88 11.88 11.88 459,400 -0.26(-2.14%)
Jan 14, 2016 12.22 12.23 11.87 12.14 463,733 -0.08(-0.65%)
Jan 13, 2016 12.90 12.90 12.10 12.22 356,494 -0.40(-3.17%)
Jan 12, 2016 12.65 12.72 12.52 12.62 385,815 -0.05(-0.39%)
Jan 11, 2016 12.71 12.94 12.51 12.67 434,601 -0.07(-0.55%)
Jan 08, 2016 12.97 13.01 12.67 12.74 472,149 -0.11(-0.86%)
Jan 07, 2016 13.04 13.18 12.68 12.85 608,588 -0.45(-3.38%)
Jan 06, 2016 13.29 13.60 13.21 13.30 484,085 -0.30(-2.21%)
Jan 05, 2016 13.58 13.70 13.51 13.60 230,354 +0.01(+0.07%)
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.