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%)
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.