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, 2017 13.04 13.23 13.01 13.12 103,328 +0.08(+0.61%)
Mar 30, 2017 13.18 13.20 13.01 13.04 79,590 -0.06(-0.46%)
Mar 29, 2017 13.01 13.20 13.01 13.10 88,682 +0.02(+0.15%)
Mar 28, 2017 13.04 13.22 12.94 13.08 108,161 +0.02(+0.15%)
Mar 27, 2017 12.92 13.14 12.85 13.06 91,625 +0.06(+0.46%)
Mar 24, 2017 13.10 13.13 12.93 13.00 74,843 -0.04(-0.31%)
Mar 23, 2017 13.02 13.14 12.97 13.04 102,053 +0.06(+0.46%)
Mar 22, 2017 12.96 13.04 12.85 12.98 146,245 -0.01(-0.08%)
Mar 21, 2017 13.45 13.45 12.88 12.99 171,016 -0.37(-2.77%)
Mar 20, 2017 13.44 13.45 13.12 13.36 131,596 -0.09(-0.67%)
Mar 17, 2017 13.68 13.69 13.30 13.45 166,055 -0.16(-1.18%)
Mar 16, 2017 13.85 13.85 13.53 13.61 106,606 -0.16(-1.16%)
Mar 15, 2017 13.78 13.85 13.67 13.77 144,341 +0.02(+0.15%)
Mar 14, 2017 13.90 13.96 13.59 13.75 133,230 -0.18(-1.29%)
Mar 13, 2017 13.80 14.14 13.67 13.93 412,169 +0.12(+0.87%)
Mar 10, 2017 13.75 14.10 13.29 13.81 472,795 +0.51(+3.83%)
Mar 09, 2017 13.47 13.61 12.50 13.30 456,048 +0.09(+0.68%)
Mar 08, 2017 13.52 13.52 13.08 13.21 219,335 -0.17(-1.27%)
Mar 07, 2017 13.51 13.57 13.31 13.38 154,892 -0.06(-0.45%)
Mar 06, 2017 13.70 13.70 13.34 13.44 163,775 -0.27(-1.97%)
Mar 03, 2017 13.85 14.02 13.59 13.71 170,066 -0.23(-1.65%)
Mar 02, 2017 13.87 14.12 13.82 13.94 180,823 +0.00(+0.00%)
Mar 01, 2017 13.50 14.24 13.50 13.94 239,349 +0.47(+3.49%)
Feb 28, 2017 13.55 13.66 13.41 13.47 86,400 -0.21(-1.54%)
Feb 27, 2017 13.53 13.77 13.53 13.68 66,039 +0.08(+0.59%)
Feb 24, 2017 13.74 13.74 13.53 13.60 63,155 -0.21(-1.52%)
Feb 23, 2017 13.96 14.11 13.75 13.81 104,279 -0.18(-1.29%)
Feb 22, 2017 14.06 14.13 13.96 13.99 102,763 -0.17(-1.20%)
Feb 21, 2017 14.02 14.19 13.93 14.16 109,192 +0.21(+1.51%)
Feb 17, 2017 13.95 13.95 13.95 0 -0.28(-1.97%)
Feb 16, 2017 14.22 14.37 14.13 14.23 113,396 -0.05(-0.35%)
Feb 15, 2017 14.38 14.40 14.20 14.28 161,624 -0.10(-0.70%)
Feb 14, 2017 13.84 14.40 13.72 14.38 164,703 +0.35(+2.49%)
Feb 13, 2017 14.03 14.17 13.95 14.03 122,679 +0.04(+0.29%)
Feb 10, 2017 13.98 14.03 13.87 13.99 67,837 +0.08(+0.58%)
Feb 09, 2017 13.60 13.95 13.47 13.91 168,669 +0.33(+2.43%)
Feb 08, 2017 13.74 13.74 13.53 13.58 58,516 -0.15(-1.09%)
Feb 07, 2017 13.73 13.81 13.56 13.73 121,112 +0.09(+0.66%)
Feb 06, 2017 13.63 13.79 13.42 13.64 110,521 -0.08(-0.58%)
Feb 03, 2017 13.68 13.79 13.49 13.72 97,623 +0.18(+1.33%)
Feb 02, 2017 13.69 13.74 13.45 13.54 107,772 -0.14(-1.02%)
Feb 01, 2017 13.81 13.94 13.66 13.68 67,634 -0.05(-0.36%)
Jan 31, 2017 13.73 13.78 13.46 13.73 53,077 +0.01(+0.07%)
Jan 30, 2017 13.82 13.82 13.60 13.72 113,764 -0.22(-1.58%)
Jan 27, 2017 13.99 14.06 13.81 13.94 111,279 +0.01(+0.07%)
Jan 26, 2017 13.99 14.09 13.83 13.93 201,962 -0.03(-0.21%)
Jan 25, 2017 13.97 14.06 13.86 13.96 117,755 +0.06(+0.43%)
Jan 24, 2017 13.78 14.06 13.78 13.90 121,532 +0.16(+1.16%)
Jan 23, 2017 13.90 13.94 13.66 13.74 114,123 -0.16(-1.15%)
Jan 20, 2017 13.84 14.04 13.59 13.90 80,617 +0.15(+1.09%)
Jan 19, 2017 13.83 13.91 13.65 13.75 86,338 -0.14(-1.01%)
Jan 18, 2017 13.80 13.93 13.70 13.89 117,746 +0.11(+0.80%)
Jan 17, 2017 14.02 14.18 13.76 13.78 246,208 -0.44(-3.09%)
Jan 13, 2017 14.22 14.22 14.22 0 +0.19(+1.35%)
Jan 12, 2017 13.96 14.12 13.88 14.03 187,933 -0.02(-0.14%)
Jan 11, 2017 13.65 14.10 13.65 14.05 181,916 +0.31(+2.26%)
Jan 10, 2017 13.51 13.80 13.51 13.74 161,520 +0.18(+1.33%)
Jan 09, 2017 13.63 13.66 13.41 13.56 171,246 -0.07(-0.51%)
Jan 06, 2017 13.78 13.78 13.51 13.63 133,774 -0.08(-0.58%)
Jan 05, 2017 13.73 13.90 13.47 13.71 160,292 -0.12(-0.87%)
Jan 04, 2017 13.81 13.94 13.57 13.83 160,738 +0.12(+0.88%)
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.