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, 2015 13.85 14.01 13.69 13.82 185,009 -0.13(-0.95%)
Mar 30, 2015 13.76 13.97 13.69 13.95 170,562 +0.20(+1.45%)
Mar 27, 2015 13.82 13.85 13.69 13.75 185,480 -0.10(-0.75%)
Mar 26, 2015 13.85 13.99 13.76 13.85 233,415 -0.12(-0.88%)
Mar 25, 2015 14.12 14.14 13.87 13.98 219,891 -0.10(-0.74%)
Mar 24, 2015 14.19 14.23 14.01 14.08 180,039 -0.09(-0.67%)
Mar 23, 2015 14.40 14.50 14.17 14.18 191,267 -0.23(-1.58%)
Mar 20, 2015 14.61 14.61 14.36 14.40 175,647 -0.19(-1.30%)
Mar 19, 2015 14.25 14.63 14.12 14.59 365,889 +0.36(+2.53%)
Mar 18, 2015 14.11 14.29 14.01 14.23 148,075 +0.07(+0.47%)
Mar 17, 2015 14.08 14.26 13.97 14.17 294,578 +0.09(+0.67%)
Mar 16, 2015 14.10 14.19 13.99 14.07 213,707 +0.01(+0.07%)
Mar 13, 2015 14.09 14.13 13.76 14.06 172,186 -0.06(-0.40%)
Mar 12, 2015 14.19 14.24 13.84 14.12 293,262 -0.04(-0.27%)
Mar 11, 2015 14.29 14.29 13.84 14.16 607,666 +0.27(+1.91%)
Mar 10, 2015 14.04 14.09 13.76 13.89 286,709 -0.24(-1.68%)
Mar 09, 2015 14.40 14.40 14.06 14.13 233,958 -0.24(-1.65%)
Mar 06, 2015 14.52 14.66 14.35 14.37 184,606 -0.20(-1.37%)
Mar 05, 2015 14.56 14.75 14.43 14.56 371,115 +0.04(+0.26%)
Mar 04, 2015 14.24 14.56 14.16 14.53 259,653 +0.20(+1.39%)
Mar 03, 2015 14.16 14.53 14.09 14.33 445,967 +0.18(+1.27%)
Mar 02, 2015 14.23 14.36 14.05 14.15 242,674 -0.04(-0.27%)
Feb 27, 2015 14.11 14.39 14.04 14.19 710,016 +0.13(+0.95%)
Feb 26, 2015 13.84 14.18 13.76 14.05 261,861 +0.18(+1.30%)
Feb 25, 2015 14.02 14.10 13.81 13.87 196,075 -0.12(-0.88%)
Feb 24, 2015 14.23 14.23 13.90 14.00 224,628 -0.12(-0.87%)
Feb 23, 2015 14.05 14.28 14.00 14.12 763,120 +0.17(+1.22%)
Feb 20, 2015 13.45 13.97 13.42 13.95 384,921 +0.50(+3.74%)
Feb 19, 2015 13.20 13.61 13.10 13.45 293,596 +0.26(+1.94%)
Feb 18, 2015 13.20 13.26 13.08 13.19 193,327 -0.01(-0.07%)
Feb 17, 2015 13.22 13.27 13.09 13.20 206,488 -0.06(-0.43%)
Feb 13, 2015 13.14 13.26 13.26 13.26 215,206 +0.10(+0.79%)
Feb 12, 2015 13.28 13.31 13.10 13.15 181,690 -0.11(-0.86%)
Feb 11, 2015 12.98 13.27 12.76 13.27 465,866 +0.32(+2.49%)
Feb 10, 2015 12.98 12.98 12.64 12.94 402,262 +0.06(+0.44%)
Feb 09, 2015 13.02 13.03 12.88 12.89 128,147 -0.16(-1.24%)
Feb 06, 2015 12.85 13.07 12.85 13.05 225,709 +0.19(+1.48%)
Feb 05, 2015 12.90 12.91 12.74 12.86 182,299 -0.02(-0.15%)
Feb 04, 2015 12.92 13.00 12.74 12.88 167,543 -0.08(-0.59%)
Feb 03, 2015 12.64 13.03 12.64 12.95 287,947 +0.35(+2.79%)
Feb 02, 2015 12.71 12.71 12.46 12.60 161,836 -0.03(-0.23%)
Jan 30, 2015 12.91 12.93 12.57 12.63 225,215 -0.25(-1.92%)
Jan 29, 2015 12.93 12.97 12.78 12.88 165,173 -0.06(-0.44%)
Jan 28, 2015 13.01 13.08 12.87 12.93 314,422 +0.09(+0.66%)
Jan 27, 2015 12.85 12.95 12.72 12.85 394,671 -0.04(-0.29%)
Jan 26, 2015 13.02 13.09 12.73 12.88 565,266 +0.18(+1.39%)
Jan 23, 2015 12.82 12.85 12.66 12.71 171,610 -0.10(-0.80%)
Jan 22, 2015 12.85 12.85 12.66 12.81 248,456 +0.07(+0.51%)
Jan 21, 2015 12.75 12.81 12.52 12.74 273,483 -0.01(-0.07%)
Jan 20, 2015 12.65 12.78 12.47 12.75 275,810 +0.15(+1.18%)
Jan 16, 2015 12.64 12.75 12.48 12.61 250,214 -0.07(-0.59%)
Jan 15, 2015 12.74 12.77 12.40 12.68 240,313 -0.05(-0.37%)
Jan 14, 2015 12.61 12.79 12.58 12.73 164,403 -0.07(-0.51%)
Jan 13, 2015 12.86 12.86 12.53 12.79 339,479 +0.01(+0.07%)
Jan 12, 2015 12.69 12.80 12.41 12.78 244,432 +0.07(+0.51%)
Jan 09, 2015 12.81 12.86 12.59 12.72 217,669 -0.11(-0.87%)
Jan 08, 2015 12.51 12.93 12.36 12.83 296,008 +0.45(+3.61%)
Jan 07, 2015 12.30 12.48 12.12 12.38 247,391 +0.19(+1.53%)
Jan 06, 2015 12.57 12.62 12.16 12.20 183,358 -0.34(-2.75%)
Jan 05, 2015 12.20 12.57 12.17 12.54 259,162 +0.30(+2.44%)
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.