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 (%)
Apr 30, 2013 12.82 13.02 12.74 12.99 281,825 -0.02(-0.13%)
Apr 29, 2013 12.87 13.06 12.82 13.01 169,769 -0.06(-0.46%)
Apr 26, 2013 12.92 13.46 13.06 13.07 65,386 +0.00(+0.00%)
Apr 25, 2013 13.13 13.18 13.02 13.07 110,806 -0.02(-0.13%)
Apr 24, 2013 12.97 13.17 12.86 13.09 107,164 +0.14(+1.06%)
Apr 23, 2013 12.93 13.02 12.83 12.95 65,817 +0.13(+1.00%)
Apr 22, 2013 12.87 13.04 12.52 12.82 146,787 -0.07(-0.53%)
Apr 19, 2013 12.88 12.99 12.67 12.89 125,444 -0.04(-0.33%)
Apr 18, 2013 13.17 13.17 12.78 12.93 95,657 -0.07(-0.53%)
Apr 17, 2013 13.39 13.43 12.51 13.00 217,529 -0.45(-3.37%)
Apr 16, 2013 13.59 13.66 13.39 13.46 90,429 -0.03(-0.25%)
Apr 15, 2013 13.89 14.00 13.40 13.49 192,959 -0.29(-2.11%)
Apr 12, 2013 13.74 13.99 13.74 13.78 157,661 +0.04(+0.31%)
Apr 11, 2013 13.35 13.80 13.34 13.74 172,437 +0.44(+3.34%)
Apr 10, 2013 13.11 13.45 13.11 13.29 90,096 +0.15(+1.17%)
Apr 09, 2013 13.25 13.39 13.14 13.14 83,047 -0.12(-0.90%)
Apr 08, 2013 13.08 13.26 13.03 13.26 88,795 +0.24(+1.84%)
Apr 05, 2013 12.87 13.13 12.70 13.02 119,919 +0.03(+0.26%)
Apr 04, 2013 13.20 13.25 12.65 12.99 309,995 -0.21(-1.55%)
Apr 03, 2013 13.52 13.52 13.18 13.19 90,078 -0.27(-2.03%)
Apr 02, 2013 13.52 13.66 13.38 13.46 142,630 +0.01(+0.06%)
Apr 01, 2013 13.89 13.99 13.34 13.46 365,359 -0.38(-2.72%)
Mar 28, 2013 13.82 14.11 13.74 13.83 295,291 +0.01(+0.06%)
Mar 27, 2013 13.78 13.87 13.73 13.82 136,725 +0.03(+0.25%)
Mar 26, 2013 13.82 13.92 13.72 13.79 133,935 -0.02(-0.12%)
Mar 25, 2013 13.64 13.88 13.61 13.81 287,324 +0.21(+1.51%)
Mar 22, 2013 13.64 13.76 13.57 13.60 205,676 +0.00(+0.00%)
Mar 21, 2013 13.38 13.67 13.34 13.60 213,353 +0.22(+1.66%)
Mar 20, 2013 13.32 13.51 13.22 13.38 322,513 +0.18(+1.36%)
Mar 19, 2013 13.35 13.46 13.05 13.20 222,805 -0.06(-0.45%)
Mar 18, 2013 13.13 13.27 12.83 13.26 387,961 +0.09(+0.65%)
Mar 15, 2013 13.36 13.46 13.07 13.17 340,034 -0.15(-1.09%)
Mar 14, 2013 12.79 13.46 12.79 13.32 1,062,992 +0.63(+4.99%)
Mar 13, 2013 12.48 12.73 12.48 12.69 213,488 +0.18(+1.44%)
Mar 12, 2013 12.57 12.77 12.42 12.51 252,695 -0.04(-0.34%)
Mar 11, 2013 12.50 12.81 12.33 12.55 333,015 -0.10(-0.81%)
Mar 08, 2013 12.35 12.76 12.22 12.65 433,946 +0.17(+1.37%)
Mar 07, 2013 12.63 12.74 12.35 12.48 390,911 +0.06(+0.48%)
Mar 06, 2013 12.48 12.52 12.34 12.42 97,139 -0.06(-0.48%)
Mar 05, 2013 12.25 12.56 12.22 12.48 251,305 +0.26(+2.10%)
Mar 04, 2013 11.93 12.26 11.85 12.22 257,521 +0.26(+2.14%)
Mar 01, 2013 11.75 11.97 11.61 11.97 247,405 +0.26(+2.19%)
Feb 28, 2013 11.84 11.88 11.66 11.71 120,014 -0.09(-0.72%)
Feb 27, 2013 11.63 11.85 11.51 11.80 105,967 +0.06(+0.51%)
Feb 26, 2013 11.63 11.75 11.49 11.74 119,412 +0.10(+0.88%)
Feb 22, 2013 11.54 11.83 11.48 11.64 191,121 +0.07(+0.59%)
Feb 21, 2013 11.46 11.64 11.46 11.57 102,523 -0.03(-0.29%)
Feb 20, 2013 11.28 11.77 11.28 11.60 165,339 +0.18(+1.57%)
Feb 19, 2013 11.17 11.45 11.16 11.42 99,565 +0.18(+1.60%)
Feb 15, 2013 11.20 11.33 11.11 11.24 109,884 +0.09(+0.77%)
Feb 14, 2013 11.30 11.32 11.11 11.16 80,381 -0.16(-1.43%)
Feb 13, 2013 11.39 11.43 11.26 11.32 88,405 -0.15(-1.27%)
Feb 12, 2013 11.43 11.49 11.34 11.46 139,040 +0.09(+0.83%)
Feb 11, 2013 11.23 11.45 11.15 11.37 174,875 +0.24(+2.15%)
Feb 08, 2013 11.01 11.20 11.01 11.13 258,905 +0.08(+0.70%)
Feb 07, 2013 11.11 11.23 10.98 11.05 460,035 +0.21(+1.89%)
Feb 06, 2013 10.98 10.98 10.79 10.85 132,351 -0.13(-1.17%)
Feb 04, 2013 11.01 11.06 10.94 10.98 91,656 -0.03(-0.31%)
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.