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 (%)
Dec 31, 2014 12.34 12.25 12.25 12.25 222,507 -0.04(-0.30%)
Dec 30, 2014 12.19 12.37 12.00 12.29 219,113 +0.05(+0.38%)
Dec 29, 2014 12.35 12.39 12.23 12.24 139,996 -0.07(-0.53%)
Dec 26, 2014 12.25 12.48 12.15 12.31 231,019 +0.19(+1.54%)
Dec 24, 2014 11.92 12.12 12.12 12.12 101,969 +0.11(+0.93%)
Dec 23, 2014 11.93 12.06 11.80 12.01 220,576 +0.12(+1.02%)
Dec 22, 2014 11.89 11.97 11.73 11.89 260,276 -0.04(-0.31%)
Dec 19, 2014 12.03 12.05 11.85 11.93 278,740 -0.07(-0.54%)
Dec 18, 2014 12.02 12.08 11.82 11.99 289,372 +0.06(+0.47%)
Dec 17, 2014 11.56 12.00 11.45 11.93 437,591 +0.35(+3.06%)
Dec 16, 2014 11.74 11.82 11.35 11.58 534,161 -0.24(-2.05%)
Dec 15, 2014 12.35 12.36 11.78 11.82 365,893 -0.48(-3.86%)
Dec 12, 2014 12.84 12.86 12.24 12.30 402,042 -0.57(-4.42%)
Dec 11, 2014 13.02 13.24 12.85 12.87 287,765 -0.14(-1.07%)
Dec 10, 2014 13.04 13.18 12.86 13.01 321,870 -0.04(-0.29%)
Dec 09, 2014 12.81 13.13 12.74 13.04 331,677 +0.22(+1.74%)
Dec 08, 2014 12.72 12.86 12.67 12.82 419,352 +0.05(+0.36%)
Dec 05, 2014 12.58 12.84 12.56 12.77 345,412 +0.22(+1.78%)
Dec 04, 2014 12.30 12.68 12.30 12.55 295,589 +0.25(+2.05%)
Dec 03, 2014 12.25 12.40 12.24 12.30 144,371 +0.03(+0.23%)
Dec 02, 2014 12.31 12.43 12.20 12.27 174,526 -0.02(-0.15%)
Dec 01, 2014 12.75 12.75 12.28 12.29 189,292 -0.35(-2.80%)
Nov 28, 2014 12.36 12.65 12.36 12.64 201,048 +0.29(+2.34%)
Nov 26, 2014 12.42 12.35 12.35 12.35 215,423 -0.09(-0.75%)
Nov 25, 2014 12.53 12.56 12.34 12.45 179,614 -0.06(-0.45%)
Nov 24, 2014 12.41 12.75 12.38 12.50 246,610 +0.16(+1.28%)
Nov 21, 2014 12.50 12.53 12.33 12.34 204,321 -0.14(-1.12%)
Nov 20, 2014 12.25 12.48 12.20 12.48 134,540 +0.22(+1.82%)
Nov 19, 2014 12.47 12.52 12.23 12.26 163,027 -0.26(-2.08%)
Nov 18, 2014 12.57 12.63 12.44 12.52 177,237 -0.06(-0.44%)
Nov 17, 2014 12.32 12.63 12.21 12.58 295,622 +0.25(+2.04%)
Nov 14, 2014 12.44 12.74 12.24 12.33 397,135 +0.31(+2.56%)
Nov 13, 2014 12.24 12.56 11.75 12.02 540,238 -0.19(-1.53%)
Nov 12, 2014 11.55 12.20 11.55 12.20 392,165 +0.65(+5.65%)
Nov 11, 2014 11.75 11.79 11.52 11.55 254,108 -0.15(-1.27%)
Nov 10, 2014 11.87 11.87 11.69 11.70 220,387 -0.19(-1.57%)
Nov 07, 2014 11.87 11.89 11.67 11.89 181,661 +0.02(+0.16%)
Nov 06, 2014 11.88 11.90 11.63 11.87 177,738 +0.09(+0.79%)
Nov 05, 2014 11.58 11.83 11.42 11.78 224,986 +0.24(+2.10%)
Nov 04, 2014 11.50 11.63 11.39 11.53 189,934 +0.12(+1.06%)
Nov 03, 2014 11.52 11.63 11.31 11.41 142,051 -0.12(-1.05%)
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%)
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.