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, 2015 13.47 13.65 13.65 13.65 136,100 +0.09(+0.66%)
Dec 30, 2015 13.50 13.80 13.50 13.56 268,428 -0.33(-2.38%)
Dec 29, 2015 13.18 14.03 13.18 13.89 563,561 +0.64(+4.83%)
Dec 28, 2015 13.29 13.36 13.06 13.25 199,017 -0.15(-1.12%)
Dec 24, 2015 13.24 13.40 13.40 13.40 81,700 +0.14(+1.06%)
Dec 23, 2015 13.16 13.34 13.07 13.26 281,025 +0.22(+1.69%)
Dec 22, 2015 12.95 13.08 12.86 13.04 188,444 +0.18(+1.40%)
Dec 21, 2015 12.93 13.10 12.81 12.86 217,662 -0.03(-0.23%)
Dec 18, 2015 13.10 13.20 12.88 12.89 385,688 -0.26(-1.98%)
Dec 17, 2015 13.49 13.49 13.05 13.15 833,002 -0.80(-5.73%)
Dec 16, 2015 13.69 13.99 13.63 13.95 685,696 +0.33(+2.42%)
Dec 15, 2015 13.18 13.66 13.18 13.62 559,483 +0.47(+3.57%)
Dec 14, 2015 13.03 13.20 12.95 13.15 562,746 +0.06(+0.46%)
Dec 11, 2015 13.16 13.24 12.97 13.09 504,053 -0.19(-1.43%)
Dec 10, 2015 13.19 13.41 13.18 13.28 240,801 +0.07(+0.53%)
Dec 09, 2015 13.15 13.47 13.15 13.21 362,807 +0.06(+0.46%)
Dec 08, 2015 13.22 13.24 12.94 13.15 643,813 -0.16(-1.20%)
Dec 07, 2015 13.50 13.52 13.27 13.31 553,678 -0.20(-1.48%)
Dec 04, 2015 13.61 13.67 13.50 13.51 576,688 -0.05(-0.37%)
Dec 03, 2015 13.66 13.75 13.54 13.56 666,875 -0.11(-0.80%)
Dec 02, 2015 13.70 13.77 13.62 13.67 499,055 -0.03(-0.22%)
Dec 01, 2015 13.76 13.83 13.64 13.70 340,257 -0.06(-0.44%)
Nov 30, 2015 13.65 13.77 13.64 13.76 320,518 +0.04(+0.29%)
Nov 27, 2015 13.54 13.79 13.49 13.72 234,713 +0.11(+0.81%)
Nov 25, 2015 13.44 13.61 13.61 13.61 472,700 +0.23(+1.72%)
Nov 24, 2015 13.45 13.52 13.37 13.38 425,149 -0.14(-1.04%)
Nov 23, 2015 13.39 13.57 13.36 13.52 486,742 +0.13(+0.97%)
Nov 20, 2015 13.40 13.58 13.30 13.39 328,077 +0.01(+0.07%)
Nov 19, 2015 13.42 13.61 13.35 13.38 399,125 -0.07(-0.52%)
Nov 18, 2015 13.31 13.63 13.28 13.45 502,986 +0.09(+0.67%)
Nov 17, 2015 13.57 13.57 13.22 13.36 705,084 -0.21(-1.55%)
Nov 16, 2015 12.55 13.60 12.50 13.57 1,017,253 +1.03(+8.21%)
Nov 13, 2015 12.46 12.68 12.09 12.54 1,284,268 -0.19(-1.49%)
Nov 12, 2015 13.25 13.78 12.58 12.73 932,928 -0.42(-3.19%)
Nov 11, 2015 13.05 13.24 12.98 13.15 156,536 +0.16(+1.23%)
Nov 10, 2015 13.16 13.23 12.95 12.99 246,423 -0.07(-0.54%)
Nov 09, 2015 13.22 13.33 13.01 13.06 143,791 -0.23(-1.73%)
Nov 06, 2015 13.17 13.30 13.05 13.29 123,073 +0.12(+0.91%)
Nov 05, 2015 13.07 13.30 13.05 13.17 118,064 +0.12(+0.92%)
Nov 04, 2015 13.00 13.22 13.00 13.05 218,275 -0.03(-0.23%)
Nov 03, 2015 13.29 13.33 13.04 13.08 229,494 -0.21(-1.58%)
Nov 02, 2015 13.25 13.36 13.15 13.29 221,907 +0.10(+0.76%)
Oct 30, 2015 13.36 13.44 13.17 13.19 198,226 -0.18(-1.35%)
Oct 29, 2015 13.18 13.46 13.15 13.37 132,761 +0.07(+0.53%)
Oct 28, 2015 13.15 13.40 13.09 13.30 174,342 +0.24(+1.84%)
Oct 27, 2015 13.19 13.22 12.84 13.06 229,420 -0.16(-1.19%)
Oct 26, 2015 13.33 13.45 13.16 13.22 160,277 -0.09(-0.66%)
Oct 23, 2015 13.31 13.40 13.03 13.31 191,202 +0.05(+0.37%)
Oct 22, 2015 13.03 13.44 13.00 13.26 210,558 +0.28(+2.19%)
Oct 21, 2015 13.12 13.24 12.92 12.97 178,896 -0.08(-0.60%)
Oct 20, 2015 13.11 13.19 13.01 13.05 126,364 -0.09(-0.67%)
Oct 19, 2015 12.90 13.16 12.89 13.14 116,278 +0.18(+1.36%)
Oct 16, 2015 12.92 13.20 12.76 12.96 598,845 +0.06(+0.46%)
Oct 15, 2015 12.64 13.12 12.64 12.90 291,418 +0.23(+1.78%)
Oct 14, 2015 13.05 13.14 12.60 12.68 376,494 -0.35(-2.71%)
Oct 13, 2015 13.32 13.32 13.02 13.03 189,927 -0.32(-2.42%)
Oct 12, 2015 13.32 13.43 13.18 13.35 77,776 +0.00(+0.00%)
Oct 09, 2015 13.53 13.68 13.27 13.35 201,077 -0.12(-0.87%)
Oct 08, 2015 13.08 13.56 13.00 13.47 193,778 +0.32(+2.46%)
Oct 07, 2015 13.03 13.24 12.98 13.15 229,862 +0.16(+1.21%)
Oct 06, 2015 13.07 13.24 12.98 12.99 163,531 -0.07(-0.53%)
Oct 05, 2015 13.15 13.27 13.00 13.06 332,135 +0.04(+0.30%)
Oct 02, 2015 12.63 13.05 12.54 13.02 109,008 +0.26(+2.00%)
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.