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 (%)
Sep 28, 2012 11.47 11.59 11.40 11.55 40,929 +0.02(+0.15%)
Sep 27, 2012 11.58 11.58 11.44 11.53 37,410 +0.01(+0.07%)
Sep 26, 2012 11.46 11.57 11.46 11.52 52,945 +0.06(+0.52%)
Sep 25, 2012 11.54 11.65 11.43 11.46 195,676 -0.04(-0.37%)
Sep 24, 2012 11.53 11.58 11.41 11.51 67,513 -0.09(-0.81%)
Sep 21, 2012 11.52 11.60 11.52 11.60 52,481 +0.06(+0.52%)
Sep 20, 2012 11.55 11.56 11.51 11.54 30,001 +0.03(+0.22%)
Sep 19, 2012 11.50 11.54 11.44 11.52 80,050 +0.04(+0.37%)
Sep 18, 2012 11.44 11.50 11.35 11.47 92,679 +0.03(+0.30%)
Sep 17, 2012 11.22 11.49 11.22 11.44 52,483 +0.25(+2.22%)
Sep 14, 2012 11.44 11.44 11.14 11.19 90,468 -0.27(-2.39%)
Sep 13, 2012 11.46 11.54 11.37 11.46 116,937 +0.02(+0.15%)
Sep 12, 2012 11.43 11.50 11.30 11.45 66,780 -0.03(-0.22%)
Sep 11, 2012 11.11 11.47 11.10 11.47 73,274 +0.38(+3.39%)
Sep 10, 2012 11.03 11.11 10.95 11.10 89,557 +0.05(+0.46%)
Sep 07, 2012 10.92 11.11 10.86 11.05 100,790 +0.06(+0.54%)
Sep 06, 2012 11.21 11.34 10.87 10.99 116,248 -0.22(-1.98%)
Sep 05, 2012 11.32 11.45 11.19 11.21 23,497 -0.06(-0.53%)
Sep 04, 2012 11.21 11.37 11.13 11.27 59,947 +0.10(+0.92%)
Aug 31, 2012 11.23 11.27 11.11 11.16 22,727 -0.05(-0.46%)
Aug 30, 2012 11.26 11.32 11.11 11.22 34,234 -0.03(-0.23%)
Aug 29, 2012 11.10 11.33 11.02 11.24 35,147 +0.38(+3.54%)
Aug 27, 2012 10.96 11.06 10.86 10.86 40,835 -0.16(-1.47%)
Aug 24, 2012 11.16 11.22 10.95 11.02 84,022 -0.07(-0.62%)
Aug 23, 2012 11.40 11.45 11.09 11.09 58,201 -0.36(-3.14%)
Aug 22, 2012 11.49 11.49 11.39 11.45 23,850 -0.03(-0.30%)
Aug 21, 2012 11.41 11.50 11.38 11.48 44,189 +0.09(+0.75%)
Aug 20, 2012 11.20 11.50 11.15 11.40 60,164 +0.25(+2.22%)
Aug 17, 2012 11.33 11.34 11.11 11.15 59,698 -0.14(-1.21%)
Aug 16, 2012 11.26 11.37 11.22 11.28 33,688 -0.01(-0.08%)
Aug 15, 2012 11.42 11.42 11.20 11.29 25,331 -0.08(-0.68%)
Aug 14, 2012 11.40 11.43 11.21 11.37 34,118 +0.03(+0.23%)
Aug 13, 2012 11.37 11.40 11.31 11.34 17,466 -0.06(-0.52%)
Aug 10, 2012 11.31 11.47 11.27 11.40 29,763 +0.06(+0.53%)
Aug 09, 2012 11.31 11.36 11.25 11.34 10,542 +0.10(+0.91%)
Aug 08, 2012 11.33 11.33 11.18 11.24 23,136 -0.09(-0.75%)
Aug 07, 2012 11.11 11.34 11.11 11.33 29,890 +0.08(+0.68%)
Aug 06, 2012 11.10 11.35 11.10 11.25 55,196 +0.14(+1.23%)
Aug 03, 2012 11.17 11.25 11.09 11.11 48,515 +0.04(+0.39%)
Aug 02, 2012 11.06 11.18 11.06 11.07 73,535 +0.03(+0.31%)
Aug 01, 2012 10.99 11.43 10.99 11.04 49,204 +0.03(+0.23%)
Jul 31, 2012 10.98 11.05 10.77 11.01 32,104 +0.09(+0.78%)
Jul 30, 2012 10.94 11.08 10.77 10.93 76,516 +0.01(+0.08%)
Jul 27, 2012 10.94 10.95 10.86 10.92 25,173 +0.04(+0.39%)
Jul 26, 2012 10.89 10.94 10.79 10.87 41,934 -0.04(-0.39%)
Jul 25, 2012 11.05 11.09 10.75 10.92 125,816 +0.19(+1.75%)
Jul 24, 2012 10.82 10.91 10.73 10.73 22,750 -0.05(-0.48%)
Jul 23, 2012 10.77 10.87 10.71 10.78 58,404 -0.16(-1.49%)
Jul 20, 2012 10.89 11.11 10.80 10.94 42,297 +0.11(+1.03%)
Jul 19, 2012 10.87 11.11 10.71 10.83 31,580 +0.01(+0.08%)
Jul 18, 2012 10.93 10.97 10.74 10.82 53,762 -0.12(-1.09%)
Jul 17, 2012 10.92 11.01 10.83 10.94 28,261 -0.03(-0.23%)
Jul 16, 2012 10.99 11.00 10.83 10.97 36,763 -0.07(-0.62%)
Jul 13, 2012 10.88 11.07 10.88 11.04 67,989 +0.21(+1.97%)
Jul 12, 2012 10.94 10.98 10.77 10.82 12,337 -0.09(-0.86%)
Jul 11, 2012 10.99 11.03 10.87 10.92 21,312 -0.03(-0.23%)
Jul 10, 2012 10.93 11.16 10.90 10.94 61,633 +0.14(+1.27%)
Jul 09, 2012 11.33 11.33 10.67 10.81 55,010 -0.38(-3.44%)
Jul 06, 2012 11.06 11.19 11.05 11.19 12,471 +0.09(+0.77%)
Jul 05, 2012 11.11 11.11 10.89 11.11 43,142 -0.09(-0.76%)
Jul 03, 2012 10.92 11.19 10.81 11.19 35,440 +0.36(+3.32%)
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.