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 (%)
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.