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 (%)
Jun 29, 2012 10.28 10.52 10.28 10.42 29,793 +0.20(+1.92%)
Jun 28, 2012 10.42 10.42 10.17 10.22 47,632 -0.27(-2.61%)
Jun 27, 2012 10.55 10.82 10.35 10.50 40,038 -0.11(-1.05%)
Jun 26, 2012 10.54 10.68 10.40 10.61 22,154 +0.14(+1.31%)
Jun 25, 2012 10.52 10.52 10.33 10.47 21,726 +0.03(+0.25%)
Jun 22, 2012 10.47 10.52 10.34 10.45 33,408 +0.20(+1.92%)
Jun 21, 2012 10.52 10.52 10.15 10.25 42,400 -0.13(-1.24%)
Jun 20, 2012 10.37 10.47 10.32 10.38 32,674 +0.07(+0.66%)
Jun 19, 2012 10.09 10.46 10.09 10.31 42,742 +0.28(+2.81%)
Jun 18, 2012 10.04 10.15 10.00 10.03 30,650 +0.01(+0.08%)
Jun 15, 2012 10.07 10.32 10.02 10.02 37,412 -0.06(-0.59%)
Jun 14, 2012 9.960 10.18 9.960 10.08 17,041 +0.26(+2.61%)
Jun 13, 2012 9.865 10.04 9.806 9.823 23,139 +0.00(+0.00%)
Jun 12, 2012 9.908 10.03 9.771 9.823 64,164 -0.12(-1.20%)
Jun 11, 2012 10.26 10.26 9.840 9.942 47,012 -0.25(-2.43%)
Jun 08, 2012 10.19 10.26 10.19 10.19 9,677 +0.00(+0.00%)
Jun 07, 2012 10.13 10.40 10.09 10.19 35,866 +0.12(+1.19%)
Jun 06, 2012 9.917 10.13 9.746 10.07 61,715 +0.15(+1.46%)
Jun 05, 2012 9.925 10.04 9.797 9.925 57,216 -0.06(-0.60%)
Jun 04, 2012 10.41 10.47 9.831 9.985 84,626 -0.47(-4.50%)
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.