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 29, 2011 11.33 11.33 10.91 11.28 122,380 -0.16(-1.40%)
Jul 28, 2011 11.59 12.00 11.40 11.44 85,997 -0.20(-1.72%)
Jul 27, 2011 12.14 12.20 11.41 11.64 173,429 -0.78(-6.28%)
Jul 26, 2011 12.54 12.54 12.25 12.42 40,790 -0.15(-1.19%)
Jul 25, 2011 12.55 12.59 12.42 12.57 42,575 -0.17(-1.33%)
Jul 22, 2011 12.63 12.74 12.58 12.74 61,437 +0.24(+1.92%)
Jul 21, 2011 12.49 12.50 12.08 12.50 112,212 +0.01(+0.08%)
Jul 20, 2011 12.37 12.52 12.37 12.49 17,942 +0.14(+1.13%)
Jul 19, 2011 12.40 12.40 12.16 12.35 39,284 +0.01(+0.08%)
Jul 18, 2011 12.40 12.40 12.20 12.34 42,434 -0.16(-1.28%)
Jul 15, 2011 12.50 12.99 12.00 12.50 210,781 -0.18(-1.42%)
Jul 14, 2011 12.95 12.98 12.67 12.68 25,426 -0.29(-2.24%)
Jul 13, 2011 12.93 13.16 12.92 12.97 38,581 +0.02(+0.15%)
Jul 12, 2011 12.85 13.05 12.85 12.95 28,203 -0.01(-0.08%)
Jul 11, 2011 13.02 13.19 12.90 12.96 40,002 -0.11(-0.84%)
Jul 08, 2011 13.10 13.25 12.92 13.07 26,361 -0.25(-1.88%)
Jul 07, 2011 13.25 13.41 13.21 13.32 34,295 +0.12(+0.91%)
Jul 06, 2011 13.07 13.23 12.87 13.20 57,901 +0.10(+0.76%)
Jul 05, 2011 13.33 13.46 13.02 13.10 37,581 -0.23(-1.73%)
Jul 01, 2011 13.27 13.49 13.04 13.33 29,207 +0.08(+0.60%)
Jun 30, 2011 13.33 13.48 13.20 13.25 29,840 -0.08(-0.60%)
Jun 29, 2011 13.20 13.54 13.07 13.33 29,499 +0.12(+0.91%)
Jun 28, 2011 12.94 13.21 12.90 13.21 32,470 +0.31(+2.40%)
Jun 27, 2011 12.92 12.96 12.68 12.90 91,249 -0.07(-0.54%)
Jun 24, 2011 12.99 13.06 12.86 12.97 32,765 -0.05(-0.38%)
Jun 23, 2011 12.99 13.25 12.91 13.02 23,914 -0.06(-0.46%)
Jun 22, 2011 12.88 13.20 12.88 13.08 23,428 +0.06(+0.46%)
Jun 21, 2011 12.94 13.02 12.80 13.02 28,613 +0.13(+1.01%)
Jun 20, 2011 12.85 13.00 12.67 12.89 55,467 +0.08(+0.62%)
Jun 17, 2011 12.99 13.00 12.80 12.81 60,545 -0.14(-1.08%)
Jun 16, 2011 13.00 13.04 12.90 12.95 25,645 -0.05(-0.38%)
Jun 15, 2011 12.98 13.01 12.97 13.00 52,774 -0.05(-0.38%)
Jun 14, 2011 13.05 13.07 12.95 13.05 58,658 +0.06(+0.46%)
Jun 13, 2011 12.97 13.13 12.91 12.99 47,625 -0.01(-0.08%)
Jun 10, 2011 13.12 13.16 12.95 13.00 46,139 -0.26(-1.96%)
Jun 09, 2011 13.13 13.47 13.11 13.26 27,843 +0.12(+0.91%)
Jun 08, 2011 13.08 13.19 13.01 13.14 31,364 -0.08(-0.61%)
Jun 07, 2011 13.32 13.38 13.04 13.22 25,337 -0.01(-0.08%)
Jun 06, 2011 13.21 13.31 13.03 13.23 30,560 -0.02(-0.15%)
Jun 03, 2011 13.22 13.55 13.11 13.25 43,110 -0.46(-3.36%)
May 24, 2011 13.77 13.77 13.33 13.71 77,898 +0.00(+0.00%)
May 23, 2011 14.05 14.19 13.28 13.71 149,149 -0.51(-3.59%)
May 20, 2011 14.19 14.25 14.09 14.22 27,004 -0.03(-0.21%)
May 19, 2011 14.28 14.40 14.05 14.25 34,780 -0.02(-0.14%)
May 18, 2011 14.21 14.50 14.18 14.27 67,470 +0.10(+0.71%)
May 17, 2011 14.34 14.34 13.91 14.17 58,289 -0.18(-1.25%)
May 16, 2011 14.12 14.41 14.01 14.35 64,047 +0.05(+0.35%)
May 13, 2011 14.36 14.45 14.17 14.30 74,325 -0.02(-0.14%)
May 12, 2011 14.24 14.54 14.07 14.32 50,207 +0.03(+0.21%)
May 11, 2011 14.20 14.32 13.95 14.29 55,208 +0.00(+0.00%)
May 10, 2011 14.15 14.29 14.10 14.29 31,309 +0.19(+1.35%)
May 09, 2011 14.03 14.15 13.83 14.10 53,078 +0.10(+0.71%)
May 06, 2011 13.93 14.11 13.63 14.00 51,758 +0.23(+1.67%)
May 05, 2011 13.91 13.91 13.63 13.77 43,712 -0.22(-1.57%)
May 04, 2011 13.23 14.15 13.10 13.99 184,230 +0.30(+2.19%)
May 03, 2011 13.51 13.75 13.48 13.69 37,285 +0.15(+1.11%)
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.