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 (%)
Nov 30, 2012 10.60 10.66 10.29 10.52 41,985 -0.03(-0.24%)
Nov 29, 2012 10.48 10.65 10.30 10.55 38,215 +0.14(+1.31%)
Nov 28, 2012 10.12 10.43 10.04 10.41 59,910 +0.30(+2.96%)
Nov 27, 2012 10.38 10.41 10.09 10.11 76,210 -0.18(-1.74%)
Nov 26, 2012 10.20 10.32 10.05 10.29 21,746 +0.07(+0.67%)
Nov 23, 2012 10.21 10.30 10.13 10.22 18,106 +0.09(+0.93%)
Nov 21, 2012 10.24 10.51 10.11 10.13 60,362 -0.06(-0.59%)
Nov 20, 2012 10.22 10.32 9.893 10.19 36,204 +0.03(+0.25%)
Nov 19, 2012 10.23 10.27 10.08 10.16 49,330 +0.09(+0.85%)
Nov 16, 2012 9.857 10.17 9.455 10.08 128,229 +0.22(+2.25%)
Nov 15, 2012 10.28 10.28 9.729 9.857 116,101 -0.40(-3.92%)
Nov 14, 2012 10.35 10.39 10.15 10.26 76,036 -0.14(-1.32%)
Nov 13, 2012 10.40 10.46 10.23 10.40 59,341 -0.06(-0.57%)
Nov 12, 2012 10.45 10.73 10.23 10.46 54,602 +0.01(+0.08%)
Nov 09, 2012 10.72 10.75 9.925 10.45 281,020 -0.80(-7.13%)
Nov 08, 2012 11.37 11.37 11.21 11.25 69,890 -0.04(-0.32%)
Nov 07, 2012 11.54 11.54 11.25 11.28 83,599 -0.34(-2.94%)
Nov 06, 2012 11.60 11.72 11.58 11.63 25,329 +0.05(+0.44%)
Nov 05, 2012 11.65 11.70 11.56 11.58 28,401 -0.02(-0.15%)
Nov 02, 2012 11.72 11.77 11.59 11.59 26,868 -0.18(-1.52%)
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.