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, 2011 11.05 11.29 11.01 11.07 28,408 -0.09(-0.77%)
Oct 28, 2011 11.05 11.16 10.99 11.16 29,590 +0.09(+0.85%)
Oct 27, 2011 11.15 11.31 10.98 11.06 57,029 +0.02(+0.15%)
Oct 26, 2011 11.15 11.21 10.94 11.05 68,690 +0.02(+0.16%)
Oct 25, 2011 11.16 11.16 10.91 11.03 40,084 -0.18(-1.60%)
Oct 24, 2011 11.01 11.29 11.01 11.21 88,243 +0.27(+2.42%)
Oct 21, 2011 10.69 11.11 10.62 10.94 159,000 +0.48(+4.58%)
Oct 20, 2011 10.56 10.59 10.43 10.46 32,304 -0.07(-0.65%)
Oct 19, 2011 10.58 10.68 10.47 10.53 30,687 -0.07(-0.65%)
Oct 18, 2011 10.37 10.66 10.30 10.60 21,654 +0.27(+2.65%)
Oct 17, 2011 10.34 10.60 10.22 10.33 37,625 -0.08(-0.74%)
Oct 14, 2011 10.28 10.40 10.20 10.40 50,771 +0.17(+1.67%)
Oct 13, 2011 9.865 10.26 9.831 10.23 70,002 +0.27(+2.75%)
Oct 12, 2011 10.10 10.13 9.934 9.960 45,723 -0.12(-1.19%)
Oct 11, 2011 9.780 10.08 9.780 10.08 47,356 +0.30(+3.06%)
Oct 10, 2011 9.635 9.874 9.558 9.780 62,621 +0.30(+3.16%)
Oct 07, 2011 9.310 9.506 9.190 9.481 82,737 +0.01(+0.09%)
Oct 06, 2011 9.421 9.686 9.335 9.472 50,871 -0.05(-0.54%)
Oct 05, 2011 9.464 9.532 9.301 9.524 59,551 +0.23(+2.48%)
Oct 04, 2011 9.318 9.387 9.002 9.293 130,605 -0.05(-0.55%)
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.