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 28, 2012 13.42 13.56 13.33 13.51 34,990 +0.02(+0.15%)
Sep 27, 2012 13.54 13.54 13.38 13.49 31,982 +0.01(+0.07%)
Sep 26, 2012 13.40 13.53 13.40 13.48 45,263 +0.07(+0.52%)
Sep 25, 2012 13.50 13.63 13.37 13.41 167,283 -0.05(-0.37%)
Sep 24, 2012 13.49 13.55 13.35 13.46 57,717 -0.11(-0.81%)
Sep 21, 2012 13.47 13.57 13.47 13.57 44,866 +0.07(+0.52%)
Sep 20, 2012 13.51 13.52 13.46 13.50 25,648 +0.03(+0.22%)
Sep 19, 2012 13.45 13.50 13.38 13.47 68,435 +0.05(+0.37%)
Sep 18, 2012 13.38 13.45 13.28 13.42 79,231 +0.04(+0.30%)
Sep 17, 2012 13.13 13.44 13.13 13.38 44,868 +0.29(+2.22%)
Sep 14, 2012 13.38 13.38 13.03 13.09 77,341 -0.32(-2.39%)
Sep 13, 2012 13.40 13.50 13.30 13.41 99,969 +0.02(+0.15%)
Sep 12, 2012 13.37 13.45 13.22 13.39 57,090 -0.03(-0.22%)
Sep 11, 2012 12.99 13.42 12.98 13.42 62,642 +0.44(+3.39%)
Sep 10, 2012 12.90 13.00 12.81 12.98 76,562 +0.06(+0.46%)
Sep 07, 2012 12.77 12.99 12.70 12.92 86,165 +0.07(+0.54%)
Sep 06, 2012 13.11 13.27 12.71 12.85 99,380 -0.26(-1.98%)
Sep 05, 2012 13.24 13.39 13.09 13.11 20,088 -0.07(-0.53%)
Sep 04, 2012 13.11 13.30 13.02 13.18 51,249 +0.12(+0.92%)
Aug 31, 2012 13.14 13.18 13.00 13.06 19,430 -0.06(-0.46%)
Aug 30, 2012 13.17 13.24 13.00 13.12 29,267 -0.03(-0.23%)
Aug 29, 2012 12.98 13.25 12.89 13.15 30,047 +0.45(+3.54%)
Aug 27, 2012 12.82 12.94 12.70 12.70 34,910 -0.19(-1.47%)
Aug 24, 2012 13.05 13.12 12.81 12.89 71,830 -0.08(-0.62%)
Aug 23, 2012 13.34 13.39 12.97 12.97 49,756 -0.42(-3.14%)
Aug 22, 2012 13.44 13.44 13.33 13.39 20,390 -0.04(-0.30%)
Aug 21, 2012 13.35 13.45 13.31 13.43 37,777 +0.10(+0.75%)
Aug 20, 2012 13.10 13.45 13.04 13.33 51,434 +0.29(+2.22%)
Aug 17, 2012 13.25 13.27 13.00 13.04 51,036 -0.16(-1.21%)
Aug 16, 2012 13.17 13.30 13.13 13.20 28,800 -0.01(-0.08%)
Aug 15, 2012 13.36 13.36 13.10 13.21 21,656 -0.09(-0.68%)
Aug 14, 2012 13.34 13.37 13.11 13.30 29,168 +0.03(+0.23%)
Aug 13, 2012 13.30 13.33 13.23 13.27 14,932 -0.07(-0.52%)
Aug 10, 2012 13.23 13.42 13.18 13.34 25,445 +0.07(+0.53%)
Aug 09, 2012 13.23 13.29 13.16 13.27 9,013 +0.12(+0.91%)
Aug 08, 2012 13.25 13.25 13.08 13.15 19,779 -0.10(-0.75%)
Aug 07, 2012 13.00 13.27 13.00 13.25 25,553 +0.09(+0.68%)
Aug 06, 2012 12.98 13.28 12.98 13.16 47,187 +0.16(+1.23%)
Aug 03, 2012 13.07 13.16 12.97 13.00 41,476 +0.05(+0.39%)
Aug 02, 2012 12.94 13.08 12.94 12.95 62,865 +0.04(+0.31%)
Aug 01, 2012 12.85 13.37 12.85 12.91 42,065 +0.03(+0.23%)
Jul 31, 2012 12.84 12.92 12.60 12.88 27,446 +0.10(+0.78%)
Jul 30, 2012 12.80 12.96 12.60 12.78 65,414 +0.01(+0.08%)
Jul 27, 2012 12.80 12.81 12.70 12.77 21,521 +0.05(+0.39%)
Jul 26, 2012 12.74 12.80 12.62 12.72 35,850 -0.05(-0.39%)
Jul 25, 2012 12.93 12.97 12.57 12.77 107,560 +0.22(+1.75%)
Jul 24, 2012 12.66 12.76 12.55 12.55 19,449 -0.06(-0.48%)
Jul 23, 2012 12.60 12.72 12.53 12.61 49,930 -0.19(-1.48%)
Jul 20, 2012 12.74 12.99 12.63 12.80 36,160 +0.13(+1.03%)
Jul 19, 2012 12.71 12.99 12.53 12.67 26,998 +0.01(+0.08%)
Jul 18, 2012 12.78 12.83 12.57 12.66 45,961 -0.14(-1.09%)
Jul 17, 2012 12.77 12.88 12.67 12.80 24,161 -0.03(-0.23%)
Jul 16, 2012 12.85 12.87 12.67 12.83 31,429 -0.08(-0.62%)
Jul 13, 2012 12.73 12.95 12.73 12.91 58,124 +0.25(+1.97%)
Jul 12, 2012 12.80 12.84 12.60 12.66 10,547 -0.11(-0.86%)
Jul 11, 2012 12.86 12.90 12.71 12.77 18,220 -0.03(-0.23%)
Jul 10, 2012 12.79 13.05 12.75 12.80 52,690 +0.16(+1.27%)
Jul 09, 2012 13.25 13.25 12.48 12.64 47,028 -0.45(-3.44%)
Jul 06, 2012 12.94 13.10 12.93 13.09 10,662 +0.10(+0.77%)
Jul 05, 2012 13.00 13.00 12.74 12.99 36,882 -0.10(-0.76%)
Jul 03, 2012 12.77 13.09 12.65 13.09 30,298 +0.42(+3.31%)
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.