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 (%)
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%)
Jan 03, 2017 13.53 13.74 13.37 13.71 117,798 +0.41(+3.08%)
Dec 30, 2016 13.30 13.30 13.30 0 -0.11(-0.82%)
Dec 29, 2016 13.40 13.81 13.34 13.41 149,185 -0.03(-0.22%)
Dec 28, 2016 13.95 13.95 13.38 13.44 165,638 -0.54(-3.86%)
Dec 27, 2016 13.92 14.09 13.90 13.98 83,704 -0.02(-0.14%)
Dec 23, 2016 14.00 14.00 14.00 0 +0.24(+1.74%)
Dec 22, 2016 14.23 14.25 13.57 13.76 233,409 -0.54(-3.78%)
Dec 21, 2016 14.16 14.34 14.09 14.30 145,557 +0.08(+0.56%)
Dec 20, 2016 14.01 14.41 13.94 14.22 173,122 +0.14(+0.99%)
Dec 19, 2016 13.80 14.11 13.74 14.08 170,055 +0.35(+2.55%)
Dec 16, 2016 13.65 13.83 13.54 13.73 152,172 +0.07(+0.51%)
Dec 15, 2016 13.80 13.92 13.59 13.66 153,920 -0.14(-1.01%)
Dec 14, 2016 14.01 14.04 13.60 13.80 235,556 -0.21(-1.50%)
Dec 13, 2016 14.02 14.19 13.85 14.01 106,946 -0.07(-0.50%)
Dec 12, 2016 14.27 14.32 14.07 14.08 133,939 -0.34(-2.36%)
Dec 09, 2016 14.25 14.45 14.15 14.42 188,129 +0.13(+0.91%)
Dec 08, 2016 13.90 14.41 13.90 14.29 400,699 +0.33(+2.36%)
Dec 07, 2016 13.69 14.02 13.69 13.96 83,579 +0.19(+1.38%)
Dec 06, 2016 13.99 14.02 13.77 13.77 82,894 -0.18(-1.29%)
Dec 05, 2016 13.80 14.07 13.80 13.95 74,933 +0.17(+1.23%)
Dec 02, 2016 13.83 13.98 13.71 13.78 103,131 -0.16(-1.15%)
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.