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 (%)
Mar 31, 2011 11.43 11.83 11.43 11.82 144,635 +0.27(+2.29%)
Mar 30, 2011 11.27 11.56 11.27 11.56 92,769 +0.28(+2.50%)
Mar 29, 2011 11.27 11.53 11.18 11.28 42,492 +0.06(+0.53%)
Mar 28, 2011 11.40 11.49 11.16 11.22 54,696 -0.13(-1.13%)
Mar 25, 2011 11.37 11.44 11.29 11.34 30,796 -0.03(-0.23%)
Mar 24, 2011 11.32 11.47 11.28 11.37 24,640 +0.06(+0.49%)
Mar 23, 2011 11.28 11.34 11.23 11.31 19,987 -0.00(-0.04%)
Mar 22, 2011 11.11 11.33 11.11 11.32 43,305 +0.20(+1.77%)
Mar 21, 2011 11.16 11.20 11.12 11.12 58,521 +0.18(+1.64%)
Mar 18, 2011 10.86 11.03 10.86 10.94 42,730 +0.12(+1.09%)
Mar 17, 2011 10.87 10.90 10.63 10.82 36,751 +0.13(+1.21%)
Mar 16, 2011 10.63 10.81 10.58 10.69 122,388 +0.01(+0.08%)
Mar 15, 2011 10.59 11.05 10.52 10.69 186,460 -0.36(-3.25%)
Mar 14, 2011 11.04 11.12 10.99 11.05 86,862 +0.01(+0.08%)
Mar 11, 2011 10.94 11.11 10.49 11.04 204,590 -0.07(-0.62%)
Mar 10, 2011 11.07 11.24 10.99 11.11 91,080 -0.10(-0.92%)
Mar 09, 2011 11.10 11.21 11.02 11.21 56,203 -0.01(-0.08%)
Mar 08, 2011 11.20 11.22 11.07 11.22 106,634 +0.03(+0.23%)
Mar 07, 2011 11.24 11.28 11.16 11.19 120,309 -0.04(-0.38%)
Mar 04, 2011 11.18 11.24 11.16 11.23 47,243 +0.02(+0.15%)
Mar 03, 2011 11.22 11.40 11.16 11.22 93,789 -0.05(-0.46%)
Mar 02, 2011 11.37 11.45 11.22 11.27 82,122 -0.03(-0.23%)
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.