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 (%)
Sep 30, 2011 9.626 9.960 9.626 9.703 52,691 -0.04(-0.44%)
Sep 29, 2011 9.814 9.885 9.660 9.746 52,215 +0.02(+0.18%)
Sep 28, 2011 9.960 9.960 9.677 9.729 45,031 -0.21(-2.07%)
Sep 27, 2011 9.806 10.10 9.806 9.934 43,622 +0.27(+2.74%)
Sep 26, 2011 9.481 9.865 9.378 9.669 74,836 +0.13(+1.34%)
Sep 23, 2011 9.105 9.549 9.105 9.541 58,565 +0.49(+5.38%)
Sep 22, 2011 9.310 9.652 8.976 9.053 169,984 -0.43(-4.51%)
Sep 21, 2011 9.985 10.22 9.404 9.481 47,769 -0.48(-4.81%)
Sep 20, 2011 9.626 10.05 9.524 9.960 80,523 +0.37(+3.83%)
Sep 19, 2011 9.404 9.626 9.276 9.592 64,974 +0.13(+1.35%)
Sep 16, 2011 9.412 9.686 9.404 9.464 108,496 +0.00(+0.00%)
Sep 15, 2011 9.823 9.831 9.412 9.464 114,826 -0.31(-3.15%)
Sep 14, 2011 9.951 10.10 9.643 9.771 65,951 -0.12(-1.21%)
Sep 13, 2011 9.583 9.900 9.532 9.891 28,287 +0.30(+3.12%)
Sep 12, 2011 9.669 9.737 9.464 9.592 53,645 -0.25(-2.52%)
Sep 09, 2011 10.03 10.03 9.704 9.840 42,910 -0.20(-1.96%)
Sep 08, 2011 10.26 10.26 9.934 10.04 17,858 -0.16(-1.59%)
Sep 07, 2011 10.11 10.30 10.11 10.20 41,420 +0.08(+0.76%)
Sep 06, 2011 9.669 10.16 9.669 10.12 73,644 +0.15(+1.46%)
Sep 02, 2011 10.01 10.36 9.874 9.977 42,246 -0.15(-1.52%)
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.