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 (%)
Nov 29, 2013 13.35 13.40 13.30 13.39 81,923 +0.08(+0.59%)
Nov 27, 2013 13.34 13.37 13.23 13.31 154,415 -0.03(-0.19%)
Nov 26, 2013 13.23 13.37 13.13 13.34 216,973 +0.13(+0.98%)
Nov 25, 2013 13.02 13.23 12.98 13.21 329,158 +0.23(+1.74%)
Nov 22, 2013 12.85 12.98 12.78 12.98 173,196 +0.12(+0.94%)
Nov 21, 2013 12.98 12.98 12.82 12.86 143,449 -0.05(-0.40%)
Nov 20, 2013 12.91 13.01 12.84 12.91 236,912 +0.04(+0.34%)
Nov 19, 2013 12.86 12.91 12.67 12.87 201,208 +0.03(+0.27%)
Nov 18, 2013 12.60 13.00 12.60 12.84 258,007 +0.13(+1.02%)
Nov 15, 2013 12.86 12.86 12.69 12.71 111,009 -0.10(-0.75%)
Nov 14, 2013 12.70 12.89 12.59 12.80 150,995 +0.36(+2.93%)
Nov 12, 2013 12.52 12.60 12.38 12.44 215,221 -0.12(-0.97%)
Nov 11, 2013 12.77 12.81 12.50 12.56 195,033 -0.18(-1.43%)
Nov 08, 2013 12.59 12.80 12.55 12.74 146,237 -0.04(-0.34%)
Nov 07, 2013 12.83 13.23 12.76 12.78 461,595 -0.02(-0.14%)
Nov 06, 2013 12.70 12.80 12.58 12.80 175,034 +0.11(+0.89%)
Nov 05, 2013 12.77 12.78 12.60 12.69 168,655 -0.10(-0.75%)
Nov 04, 2013 12.53 12.79 12.45 12.78 325,196 +0.25(+2.01%)
Nov 01, 2013 12.51 12.58 12.34 12.53 110,627 +0.03(+0.28%)
Oct 31, 2013 12.42 12.56 12.42 12.50 119,279 +0.07(+0.56%)
Oct 30, 2013 12.70 12.75 12.35 12.43 178,869 -0.28(-2.19%)
Oct 29, 2013 12.91 12.91 12.65 12.71 125,318 -0.21(-1.61%)
Oct 28, 2013 12.52 12.97 12.45 12.91 281,750 +0.34(+2.69%)
Oct 25, 2013 12.48 12.62 12.41 12.58 170,898 +0.13(+1.03%)
Oct 24, 2013 12.42 12.46 12.35 12.45 190,667 +0.03(+0.28%)
Oct 23, 2013 12.40 12.45 12.31 12.41 189,739 +0.02(+0.14%)
Oct 22, 2013 12.34 12.43 12.30 12.40 175,885 +0.09(+0.76%)
Oct 21, 2013 12.31 12.35 12.27 12.30 181,976 +0.00(+0.00%)
Oct 18, 2013 12.34 12.36 12.22 12.30 210,672 -0.03(-0.21%)
Oct 17, 2013 12.27 12.37 12.22 12.33 184,492 +0.09(+0.77%)
Oct 16, 2013 12.14 12.31 12.01 12.23 274,372 +0.19(+1.56%)
Oct 15, 2013 12.13 12.17 11.98 12.05 118,564 -0.14(-1.12%)
Oct 14, 2013 12.06 12.22 11.89 12.18 176,061 +0.11(+0.92%)
Oct 11, 2013 11.97 12.20 11.95 12.07 285,811 +0.17(+1.44%)
Oct 10, 2013 11.75 11.90 11.73 11.90 198,572 +0.28(+2.43%)
Oct 09, 2013 11.57 11.78 11.46 11.62 194,600 +0.08(+0.67%)
Oct 08, 2013 11.49 11.75 11.46 11.54 276,690 +0.09(+0.75%)
Oct 07, 2013 11.63 11.69 11.38 11.46 213,019 -0.24(-2.05%)
Oct 04, 2013 11.75 11.80 11.64 11.70 130,490 -0.06(-0.51%)
Oct 03, 2013 11.93 11.99 11.58 11.75 241,181 -0.15(-1.22%)
Oct 02, 2013 11.88 12.05 11.81 11.90 174,910 +0.01(+0.07%)
Oct 01, 2013 11.79 12.01 11.79 11.89 165,041 +0.03(+0.29%)
Sep 27, 2013 12.06 12.14 11.73 11.86 222,882 -0.27(-2.19%)
Sep 26, 2013 12.04 12.23 11.99 12.12 141,948 +0.08(+0.64%)
Sep 25, 2013 12.23 12.25 12.01 12.05 187,453 -0.15(-1.19%)
Sep 24, 2013 11.93 12.29 11.89 12.19 389,750 +0.26(+2.15%)
Sep 23, 2013 11.74 11.96 11.61 11.93 491,581 +0.20(+1.67%)
Sep 20, 2013 11.85 11.85 11.65 11.74 234,915 -0.11(-0.94%)
Sep 19, 2013 11.87 11.94 11.73 11.85 232,828 +0.03(+0.22%)
Sep 18, 2013 11.82 11.88 11.69 11.82 306,636 +0.02(+0.14%)
Sep 17, 2013 11.72 11.83 11.67 11.81 384,171 +0.10(+0.88%)
Sep 16, 2013 11.61 11.72 11.54 11.70 282,190 +0.14(+1.18%)
Sep 13, 2013 11.92 11.92 11.46 11.57 219,573 -0.37(-3.08%)
Sep 12, 2013 11.88 11.97 11.71 11.93 325,580 +0.27(+2.35%)
Sep 11, 2013 11.82 11.95 11.63 11.66 300,666 -0.17(-1.44%)
Sep 10, 2013 11.60 11.94 11.59 11.83 293,227 +0.21(+1.84%)
Sep 09, 2013 11.59 11.70 11.52 11.62 125,222 +0.12(+1.04%)
Sep 06, 2013 11.61 11.67 11.20 11.50 414,497 +0.00(+0.00%)
Sep 05, 2013 11.35 11.75 11.22 11.50 320,538 +0.27(+2.44%)
Sep 04, 2013 11.05 11.30 10.97 11.22 542,582 +0.22(+2.02%)
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.