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 28, 2013 13.82 14.11 13.74 13.83 295,291 +0.01(+0.06%)
Mar 27, 2013 13.78 13.87 13.73 13.82 136,725 +0.03(+0.25%)
Mar 26, 2013 13.82 13.92 13.72 13.79 133,935 -0.02(-0.12%)
Mar 25, 2013 13.64 13.88 13.61 13.81 287,324 +0.21(+1.51%)
Mar 22, 2013 13.64 13.76 13.57 13.60 205,676 +0.00(+0.00%)
Mar 21, 2013 13.38 13.67 13.34 13.60 213,353 +0.22(+1.66%)
Mar 20, 2013 13.32 13.51 13.22 13.38 322,513 +0.18(+1.36%)
Mar 19, 2013 13.35 13.46 13.05 13.20 222,805 -0.06(-0.45%)
Mar 18, 2013 13.13 13.27 12.83 13.26 387,961 +0.09(+0.65%)
Mar 15, 2013 13.36 13.46 13.07 13.17 340,034 -0.15(-1.09%)
Mar 14, 2013 12.79 13.46 12.79 13.32 1,062,992 +0.63(+4.99%)
Mar 13, 2013 12.48 12.73 12.48 12.69 213,488 +0.18(+1.44%)
Mar 12, 2013 12.57 12.77 12.42 12.51 252,695 -0.04(-0.34%)
Mar 11, 2013 12.50 12.81 12.33 12.55 333,015 -0.10(-0.81%)
Mar 08, 2013 12.35 12.76 12.22 12.65 433,946 +0.17(+1.37%)
Mar 07, 2013 12.63 12.74 12.35 12.48 390,911 +0.06(+0.48%)
Mar 06, 2013 12.48 12.52 12.34 12.42 97,139 -0.06(-0.48%)
Mar 05, 2013 12.25 12.56 12.22 12.48 251,305 +0.26(+2.10%)
Mar 04, 2013 11.93 12.26 11.85 12.22 257,521 +0.26(+2.14%)
Mar 01, 2013 11.75 11.97 11.61 11.97 247,405 +0.26(+2.19%)
Feb 28, 2013 11.84 11.88 11.66 11.71 120,014 -0.09(-0.72%)
Feb 27, 2013 11.63 11.85 11.51 11.80 105,967 +0.06(+0.51%)
Feb 26, 2013 11.63 11.75 11.49 11.74 119,412 +0.10(+0.88%)
Feb 22, 2013 11.54 11.83 11.48 11.64 191,121 +0.07(+0.59%)
Feb 21, 2013 11.46 11.64 11.46 11.57 102,523 -0.03(-0.29%)
Feb 20, 2013 11.28 11.77 11.28 11.60 165,339 +0.18(+1.57%)
Feb 19, 2013 11.17 11.45 11.16 11.42 99,565 +0.18(+1.60%)
Feb 15, 2013 11.20 11.33 11.11 11.24 109,884 +0.09(+0.77%)
Feb 14, 2013 11.30 11.32 11.11 11.16 80,381 -0.16(-1.43%)
Feb 13, 2013 11.39 11.43 11.26 11.32 88,405 -0.15(-1.27%)
Feb 12, 2013 11.43 11.49 11.34 11.46 139,040 +0.09(+0.83%)
Feb 11, 2013 11.23 11.45 11.15 11.37 174,875 +0.24(+2.15%)
Feb 08, 2013 11.01 11.20 11.01 11.13 258,905 +0.08(+0.70%)
Feb 07, 2013 11.11 11.23 10.98 11.05 460,035 +0.21(+1.89%)
Feb 06, 2013 10.98 10.98 10.79 10.85 132,351 -0.13(-1.17%)
Feb 04, 2013 11.01 11.06 10.94 10.98 91,656 -0.03(-0.31%)
Feb 01, 2013 11.11 11.13 10.96 11.01 131,886 +0.02(+0.16%)
Jan 31, 2013 11.01 11.11 10.86 10.99 68,654 +0.06(+0.55%)
Jan 30, 2013 10.93 11.06 10.91 10.93 155,653 -0.09(-0.85%)
Jan 29, 2013 10.99 11.16 10.90 11.03 222,019 -0.03(-0.23%)
Jan 28, 2013 11.22 11.22 10.94 11.05 121,584 -0.02(-0.15%)
Jan 25, 2013 11.20 11.23 11.03 11.07 150,558 -0.09(-0.77%)
Jan 24, 2013 11.22 11.30 11.16 11.16 131,126 -0.09(-0.76%)
Jan 23, 2013 11.29 11.32 11.20 11.24 100,621 -0.04(-0.38%)
Jan 22, 2013 11.30 11.35 11.27 11.28 87,191 +0.04(+0.38%)
Jan 18, 2013 11.27 11.27 11.23 11.24 109,944 -0.01(-0.08%)
Jan 17, 2013 11.28 11.32 11.20 11.25 85,983 -0.03(-0.30%)
Jan 16, 2013 11.43 11.43 11.16 11.28 48,417 -0.14(-1.20%)
Jan 15, 2013 11.45 11.59 11.28 11.42 163,534 +0.00(+0.00%)
Jan 14, 2013 11.34 11.54 11.22 11.42 105,518 +0.09(+0.75%)
Jan 11, 2013 11.48 11.53 11.33 11.34 146,908 -0.13(-1.12%)
Jan 10, 2013 11.49 11.50 11.32 11.46 62,622 +0.05(+0.45%)
Jan 09, 2013 11.49 11.50 11.40 11.41 113,415 +0.00(+0.00%)
Jan 08, 2013 11.35 11.45 11.31 11.41 110,057 +0.01(+0.07%)
Jan 07, 2013 11.41 11.45 11.37 11.40 105,332 -0.01(-0.07%)
Jan 04, 2013 11.39 11.45 11.19 11.41 71,246 +0.07(+0.60%)
Jan 03, 2013 11.15 11.52 11.10 11.34 98,226 +0.16(+1.45%)
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.