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 (%)
May 31, 2012 10.63 10.63 10.46 10.46 66,284 -0.12(-1.13%)
May 30, 2012 10.54 10.63 10.49 10.58 20,520 -0.02(-0.16%)
May 29, 2012 10.57 10.61 10.45 10.60 68,597 +0.07(+0.65%)
May 25, 2012 10.58 10.63 10.43 10.53 58,763 -0.10(-0.96%)
May 24, 2012 10.63 10.64 10.53 10.63 14,843 +0.00(+0.00%)
May 23, 2012 10.63 10.64 10.35 10.63 27,758 +0.01(+0.08%)
May 22, 2012 10.63 10.86 10.60 10.63 34,303 +0.01(+0.08%)
May 21, 2012 10.59 10.72 10.51 10.62 17,303 -0.02(-0.16%)
May 18, 2012 10.67 10.77 10.48 10.63 40,433 -0.09(-0.80%)
May 17, 2012 10.89 11.00 10.47 10.72 82,998 -0.34(-3.09%)
May 16, 2012 11.01 11.23 11.00 11.06 25,180 +0.03(+0.31%)
May 15, 2012 11.03 11.18 11.00 11.03 44,219 -0.10(-0.92%)
May 14, 2012 11.08 11.18 11.06 11.13 36,660 +0.05(+0.46%)
May 11, 2012 11.11 11.13 11.07 11.08 10,948 -0.02(-0.15%)
May 10, 2012 11.00 11.15 10.98 11.10 13,060 +0.07(+0.62%)
May 09, 2012 11.14 11.14 10.90 11.03 48,256 -0.09(-0.77%)
May 08, 2012 11.16 11.22 10.69 11.11 73,125 -0.10(-0.91%)
May 07, 2012 11.18 11.41 11.17 11.22 40,188 -0.03(-0.23%)
May 04, 2012 11.21 11.32 11.17 11.24 55,045 +0.11(+1.00%)
May 03, 2012 11.54 11.76 10.87 11.13 171,913 +0.51(+4.83%)
May 02, 2012 10.53 10.63 10.36 10.62 54,540 +0.11(+1.06%)
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.