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 (%)
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.