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 (%)
Oct 31, 2011 12.93 13.21 12.88 12.95 24,286 -0.10(-0.77%)
Oct 28, 2011 12.92 13.06 12.85 13.05 25,297 +0.11(+0.85%)
Oct 27, 2011 13.04 13.23 12.84 12.94 48,754 +0.02(+0.15%)
Oct 26, 2011 13.04 13.11 12.80 12.92 58,723 +0.02(+0.16%)
Oct 25, 2011 13.05 13.05 12.76 12.90 34,268 -0.21(-1.60%)
Oct 24, 2011 12.88 13.21 12.88 13.11 75,439 +0.31(+2.42%)
Oct 21, 2011 12.50 13.00 12.42 12.80 135,929 +0.56(+4.58%)
Oct 20, 2011 12.35 12.39 12.20 12.24 27,617 -0.08(-0.65%)
Oct 19, 2011 12.38 12.49 12.25 12.32 26,235 -0.08(-0.65%)
Oct 18, 2011 12.13 12.47 12.05 12.40 18,512 +0.32(+2.65%)
Oct 17, 2011 12.10 12.40 11.95 12.08 32,166 -0.09(-0.74%)
Oct 14, 2011 12.03 12.17 11.93 12.17 43,404 +0.20(+1.67%)
Oct 13, 2011 11.54 12.00 11.50 11.97 59,845 +0.32(+2.75%)
Oct 12, 2011 11.81 11.85 11.62 11.65 39,089 -0.14(-1.19%)
Oct 11, 2011 11.44 11.79 11.44 11.79 40,485 +0.35(+3.06%)
Oct 10, 2011 11.27 11.55 11.18 11.44 53,535 +0.35(+3.16%)
Oct 07, 2011 10.89 11.12 10.75 11.09 70,732 +0.01(+0.09%)
Oct 06, 2011 11.02 11.33 10.92 11.08 43,490 -0.06(-0.54%)
Oct 05, 2011 11.07 11.15 10.88 11.14 50,910 +0.27(+2.48%)
Oct 04, 2011 10.90 10.98 10.53 10.87 111,654 -0.06(-0.55%)
Oct 03, 2011 11.19 11.37 10.86 10.93 67,693 -0.42(-3.70%)
Sep 30, 2011 11.26 11.65 11.26 11.35 45,046 -0.05(-0.44%)
Sep 29, 2011 11.48 11.56 11.30 11.40 44,639 +0.02(+0.18%)
Sep 28, 2011 11.65 11.65 11.32 11.38 38,497 -0.24(-2.07%)
Sep 27, 2011 11.47 11.81 11.47 11.62 37,293 +0.31(+2.74%)
Sep 26, 2011 11.09 11.54 10.97 11.31 63,977 +0.15(+1.34%)
Sep 23, 2011 10.65 11.17 10.65 11.16 50,067 +0.57(+5.38%)
Sep 22, 2011 10.89 11.29 10.50 10.59 145,319 -0.50(-4.51%)
Sep 21, 2011 11.68 11.95 11.00 11.09 40,838 -0.56(-4.81%)
Sep 20, 2011 11.26 11.76 11.14 11.65 68,839 +0.43(+3.83%)
Sep 19, 2011 11.00 11.26 10.85 11.22 55,546 +0.15(+1.36%)
Sep 16, 2011 11.01 11.33 11.00 11.07 92,753 +0.00(+0.00%)
Sep 15, 2011 11.49 11.50 11.01 11.07 98,165 -0.36(-3.15%)
Sep 14, 2011 11.64 11.82 11.28 11.43 56,382 -0.14(-1.21%)
Sep 13, 2011 11.21 11.58 11.15 11.57 24,183 +0.35(+3.12%)
Sep 12, 2011 11.31 11.39 11.07 11.22 45,861 -0.29(-2.52%)
Sep 09, 2011 11.73 11.73 11.35 11.51 36,684 -0.23(-1.96%)
Sep 08, 2011 12.00 12.00 11.62 11.74 15,267 -0.19(-1.59%)
Sep 07, 2011 11.83 12.05 11.83 11.93 35,410 +0.09(+0.76%)
Sep 06, 2011 11.31 11.89 11.31 11.84 62,958 +0.17(+1.46%)
Sep 02, 2011 11.71 12.12 11.55 11.67 36,116 -0.18(-1.52%)
Sep 01, 2011 12.08 12.33 11.70 11.85 42,316 -0.41(-3.34%)
Aug 31, 2011 12.06 12.49 11.98 12.26 41,535 +0.08(+0.66%)
Aug 30, 2011 11.69 12.24 11.68 12.18 43,365 +0.22(+1.84%)
Aug 29, 2011 11.64 11.96 11.58 11.96 30,103 +0.24(+2.05%)
Aug 26, 2011 11.46 11.74 11.38 11.72 47,754 +0.02(+0.17%)
Aug 25, 2011 11.86 11.89 11.55 11.70 32,493 -0.25(-2.10%)
Aug 24, 2011 11.68 12.05 11.57 11.95 57,935 +0.09(+0.77%)
Aug 23, 2011 11.51 11.96 11.51 11.86 49,331 +0.21(+1.80%)
Aug 22, 2011 11.51 11.67 11.00 11.65 68,211 +0.40(+3.56%)
Aug 19, 2011 11.65 11.70 11.18 11.25 49,285 -0.52(-4.42%)
Aug 18, 2011 11.91 12.04 11.51 11.77 55,785 -0.44(-3.60%)
Aug 17, 2011 12.08 12.25 11.92 12.21 36,746 +0.16(+1.33%)
Aug 16, 2011 11.93 12.05 11.77 12.05 43,253 -0.01(-0.08%)
Aug 15, 2011 12.01 12.21 11.77 12.06 69,418 +0.13(+1.09%)
Aug 12, 2011 11.60 11.93 11.33 11.93 60,516 +0.37(+3.20%)
Aug 11, 2011 11.07 11.79 11.00 11.56 60,014 +0.49(+4.43%)
Aug 10, 2011 11.12 11.48 10.95 11.07 45,167 -0.15(-1.34%)
Aug 09, 2011 11.28 12.07 10.45 11.22 118,359 +0.80(+7.68%)
Aug 08, 2011 11.28 11.28 10.00 10.42 264,587 -0.86(-7.62%)
Aug 05, 2011 11.72 11.99 11.23 11.28 153,068 -0.31(-2.67%)
Aug 04, 2011 11.61 11.93 11.26 11.59 191,545 +0.13(+1.13%)
Aug 03, 2011 11.50 11.61 11.07 11.46 156,591 -0.04(-0.35%)
Aug 02, 2011 11.02 11.55 10.76 11.50 114,315 +0.45(+4.07%)
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.