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 (%)
Oct 31, 2012 11.41 11.54 11.22 11.46 40,381 +0.10(+0.90%)
Oct 26, 2012 11.45 11.35 11.35 11.35 37,314 -0.31(-2.64%)
Oct 25, 2012 11.54 11.69 11.54 11.66 52,103 +0.10(+0.89%)
Oct 24, 2012 11.58 11.75 11.39 11.56 39,986 +0.09(+0.75%)
Oct 23, 2012 11.56 11.62 11.46 11.47 18,873 -0.29(-2.47%)
Oct 19, 2012 11.84 11.84 11.71 11.76 54,313 -0.10(-0.86%)
Oct 18, 2012 11.71 11.87 11.70 11.87 29,217 +0.15(+1.31%)
Oct 17, 2012 11.67 11.83 11.63 11.71 52,061 +0.04(+0.37%)
Oct 16, 2012 11.55 11.67 11.55 11.67 32,954 +0.05(+0.44%)
Oct 15, 2012 11.57 11.64 11.57 11.62 29,574 +0.01(+0.07%)
Oct 12, 2012 11.86 11.87 11.61 11.61 18,302 -0.25(-2.09%)
Oct 11, 2012 11.66 11.93 11.63 11.86 38,333 +0.19(+1.61%)
Oct 10, 2012 11.68 11.69 11.54 11.67 53,731 -0.01(-0.07%)
Oct 09, 2012 11.75 11.81 11.64 11.68 19,508 -0.12(-1.01%)
Oct 08, 2012 11.67 11.80 11.54 11.80 49,705 +0.03(+0.22%)
Oct 05, 2012 11.75 11.77 11.71 11.77 33,435 +0.05(+0.44%)
Oct 04, 2012 11.72 11.75 11.70 11.72 31,013 +0.01(+0.07%)
Oct 03, 2012 11.63 11.71 11.63 11.71 69,090 +0.10(+0.88%)
Oct 02, 2012 11.59 11.64 11.58 11.61 49,745 +0.03(+0.30%)
Oct 01, 2012 11.58 11.60 11.48 11.58 55,868 +0.03(+0.22%)
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%)
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.