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 (%)
Oct 31, 2014 11.65 11.65 11.34 11.53 246,770 +0.01(+0.08%)
Oct 30, 2014 11.44 11.60 11.35 11.52 134,364 +0.05(+0.41%)
Oct 29, 2014 11.70 11.76 11.40 11.48 194,241 -0.19(-1.60%)
Oct 28, 2014 11.42 11.74 11.34 11.66 355,728 +0.25(+2.16%)
Oct 27, 2014 11.54 11.45 11.45 11.42 167,869 -0.03(-0.24%)
Oct 24, 2014 11.43 11.51 11.27 11.45 191,400 -0.01(-0.08%)
Oct 23, 2014 11.51 11.65 11.32 11.45 220,928 +0.08(+0.72%)
Oct 22, 2014 11.59 11.59 11.25 11.37 217,586 -0.07(-0.64%)
Oct 21, 2014 11.08 11.45 11.02 11.45 293,587 +0.47(+4.33%)
Oct 20, 2014 10.79 11.01 10.66 10.97 370,886 +0.31(+2.91%)
Oct 17, 2014 10.58 10.92 10.58 10.66 330,728 +0.18(+1.74%)
Oct 16, 2014 10.20 10.62 10.18 10.48 362,555 +0.09(+0.88%)
Oct 15, 2014 10.50 10.50 9.920 10.39 472,320 -0.18(-1.73%)
Oct 14, 2014 10.92 10.95 10.35 10.57 396,656 -0.35(-3.18%)
Oct 13, 2014 11.29 11.32 10.87 10.92 327,738 -0.37(-3.24%)
Oct 10, 2014 11.43 11.54 11.24 11.28 146,508 -0.24(-2.06%)
Oct 09, 2014 11.62 11.66 11.28 11.52 188,295 -0.08(-0.71%)
Oct 08, 2014 11.58 11.64 11.33 11.60 182,112 +0.02(+0.16%)
Oct 07, 2014 11.95 11.97 11.56 11.58 192,647 -0.40(-3.35%)
Oct 06, 2014 11.82 12.06 11.80 11.98 186,174 +0.24(+2.02%)
Oct 03, 2014 11.53 11.83 11.46 11.75 160,358 +0.34(+2.96%)
Oct 02, 2014 11.21 11.44 11.20 11.41 226,031 +0.20(+1.79%)
Oct 01, 2014 11.70 11.70 11.03 11.21 720,568 -0.49(-4.22%)
Sep 30, 2014 11.91 11.97 11.68 11.70 184,323 -0.20(-1.69%)
Sep 29, 2014 11.88 11.99 11.86 11.90 176,277 -0.07(-0.61%)
Sep 26, 2014 11.94 11.99 11.87 11.97 196,151 +0.08(+0.69%)
Sep 25, 2014 11.97 11.97 11.86 11.89 151,011 -0.09(-0.76%)
Sep 24, 2014 11.87 12.07 11.65 11.98 212,686 +0.09(+0.77%)
Sep 23, 2014 11.97 11.99 11.83 11.89 174,092 -0.09(-0.76%)
Sep 22, 2014 12.34 12.43 11.90 11.98 348,336 -0.40(-3.24%)
Sep 19, 2014 12.47 12.57 12.34 12.39 170,135 -0.07(-0.59%)
Sep 18, 2014 12.54 12.60 12.46 12.46 124,584 -0.08(-0.66%)
Sep 17, 2014 12.47 12.70 12.47 12.54 110,618 +0.03(+0.22%)
Sep 16, 2014 12.71 12.73 12.38 12.51 234,992 -0.19(-1.51%)
Sep 15, 2014 12.97 12.99 12.63 12.71 119,795 -0.23(-1.77%)
Sep 12, 2014 12.94 12.94 12.88 12.93 88,255 -0.02(-0.14%)
Sep 11, 2014 12.91 13.00 12.91 12.95 94,963 +0.04(+0.28%)
Sep 10, 2014 12.96 13.01 12.89 12.92 111,348 -0.07(-0.56%)
Sep 09, 2014 13.06 13.07 12.91 12.99 139,405 -0.10(-0.77%)
Sep 08, 2014 13.15 13.24 13.06 13.09 65,297 -0.05(-0.35%)
Sep 05, 2014 13.15 13.23 13.13 13.13 86,277 -0.02(-0.14%)
Sep 04, 2014 13.20 13.25 13.13 13.15 147,733 -0.05(-0.41%)
Sep 03, 2014 13.20 13.24 13.19 13.21 120,548 -0.03(-0.21%)
Sep 02, 2014 13.19 13.28 13.16 13.24 165,257 -0.01(-0.07%)
Aug 29, 2014 13.35 13.24 13.24 13.24 128,090 -0.05(-0.34%)
Aug 28, 2014 13.34 13.46 13.19 13.29 225,680 -0.06(-0.48%)
Aug 27, 2014 13.36 13.45 13.35 13.35 92,299 -0.05(-0.41%)
Aug 26, 2014 13.34 13.43 13.31 13.41 219,520 +0.04(+0.27%)
Aug 25, 2014 13.40 13.58 13.35 13.37 132,225 -0.08(-0.61%)
Aug 22, 2014 13.49 13.57 13.41 13.45 73,676 -0.09(-0.67%)
Aug 21, 2014 13.43 13.63 13.31 13.55 166,578 +0.19(+1.44%)
Aug 20, 2014 13.56 13.50 13.34 13.35 133,457 -0.15(-1.08%)
Aug 19, 2014 13.51 13.62 13.47 13.50 144,070 +0.03(+0.20%)
Aug 18, 2014 13.46 13.59 13.46 13.47 223,070 +0.04(+0.27%)
Aug 15, 2014 13.61 13.66 13.37 13.44 135,795 -0.10(-0.74%)
Aug 14, 2014 13.48 13.58 13.45 13.54 130,157 +0.16(+1.23%)
Aug 13, 2014 13.47 13.48 13.35 13.37 122,534 -0.05(-0.41%)
Aug 12, 2014 13.56 13.58 13.35 13.43 145,841 -0.12(-0.88%)
Aug 11, 2014 13.42 13.59 13.40 13.55 397,242 +0.08(+0.61%)
Aug 08, 2014 13.44 13.51 13.42 13.46 113,534 +0.03(+0.20%)
Aug 07, 2014 13.55 13.70 13.43 13.44 182,327 -0.16(-1.14%)
Aug 06, 2014 13.41 13.62 13.41 13.59 170,516 +0.17(+1.29%)
Aug 05, 2014 13.42 13.58 13.42 13.42 162,878 +0.00(+0.00%)
Aug 04, 2014 13.45 13.61 13.41 13.42 151,026 -0.06(-0.47%)
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.