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 (%)
Aug 31, 2010 9.438 9.575 9.412 9.481 55,396 -0.06(-0.63%)
Aug 30, 2010 9.780 9.780 9.541 9.541 50,145 -0.23(-2.36%)
Aug 27, 2010 9.771 9.814 9.413 9.771 73,750 +0.28(+2.97%)
Aug 26, 2010 9.506 9.600 9.361 9.489 29,408 -0.03(-0.36%)
Aug 25, 2010 9.489 9.532 9.404 9.524 50,288 -0.14(-1.42%)
Aug 24, 2010 9.643 9.763 9.489 9.660 36,182 -0.03(-0.26%)
Aug 23, 2010 9.831 9.831 9.626 9.686 27,522 -0.15(-1.48%)
Aug 20, 2010 9.600 9.831 9.404 9.831 57,223 +0.00(+0.00%)
Aug 19, 2010 9.823 9.831 9.703 9.831 46,587 +0.00(+0.00%)
Aug 18, 2010 9.789 9.831 9.737 9.831 33,848 +0.00(+0.00%)
Aug 17, 2010 9.763 9.831 9.677 9.831 47,119 +0.11(+1.14%)
Aug 16, 2010 9.558 9.806 9.301 9.720 99,122 +0.06(+0.62%)
Aug 13, 2010 9.660 9.660 9.575 9.660 24,701 -0.03(-0.29%)
Aug 12, 2010 9.703 9.874 9.660 9.688 34,404 -0.13(-1.37%)
Aug 11, 2010 9.994 10.04 9.695 9.823 41,421 -0.38(-3.77%)
Aug 10, 2010 9.763 10.23 9.763 10.21 48,118 +0.16(+1.62%)
Aug 09, 2010 9.985 10.04 9.960 10.04 35,448 +0.07(+0.69%)
Aug 06, 2010 9.977 10.04 9.746 9.977 44,410 -0.07(-0.68%)
Aug 05, 2010 10.19 10.24 10.02 10.04 67,897 -0.15(-1.51%)
Aug 04, 2010 10.22 10.27 9.908 10.20 73,385 +0.24(+2.40%)
Aug 03, 2010 10.04 10.12 9.909 9.960 35,557 -0.17(-1.69%)
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.