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 (%)
Mar 31, 2011 11.43 11.83 11.43 11.82 144,635 +0.27(+2.29%)
Mar 30, 2011 11.27 11.56 11.27 11.56 92,769 +0.28(+2.50%)
Mar 29, 2011 11.27 11.53 11.18 11.28 42,492 +0.06(+0.53%)
Mar 28, 2011 11.40 11.49 11.16 11.22 54,696 -0.13(-1.13%)
Mar 25, 2011 11.37 11.44 11.29 11.34 30,796 -0.03(-0.23%)
Mar 24, 2011 11.32 11.47 11.28 11.37 24,640 +0.06(+0.49%)
Mar 23, 2011 11.28 11.34 11.23 11.31 19,987 -0.00(-0.04%)
Mar 22, 2011 11.11 11.33 11.11 11.32 43,305 +0.20(+1.77%)
Mar 21, 2011 11.16 11.20 11.12 11.12 58,521 +0.18(+1.64%)
Mar 18, 2011 10.86 11.03 10.86 10.94 42,730 +0.12(+1.09%)
Mar 17, 2011 10.87 10.90 10.63 10.82 36,751 +0.13(+1.21%)
Mar 16, 2011 10.63 10.81 10.58 10.69 122,388 +0.01(+0.08%)
Mar 15, 2011 10.59 11.05 10.52 10.69 186,460 -0.36(-3.25%)
Mar 14, 2011 11.04 11.12 10.99 11.05 86,862 +0.01(+0.08%)
Mar 11, 2011 10.94 11.11 10.49 11.04 204,590 -0.07(-0.62%)
Mar 10, 2011 11.07 11.24 10.99 11.11 91,080 -0.10(-0.92%)
Mar 09, 2011 11.10 11.21 11.02 11.21 56,203 -0.01(-0.08%)
Mar 08, 2011 11.20 11.22 11.07 11.22 106,634 +0.03(+0.23%)
Mar 07, 2011 11.24 11.28 11.16 11.19 120,309 -0.04(-0.38%)
Mar 04, 2011 11.18 11.24 11.16 11.23 47,243 +0.02(+0.15%)
Mar 03, 2011 11.22 11.40 11.16 11.22 93,789 -0.05(-0.46%)
Mar 02, 2011 11.37 11.45 11.22 11.27 82,122 -0.03(-0.23%)
Mar 01, 2011 11.43 11.43 11.06 11.29 67,951 -0.17(-1.49%)
Feb 28, 2011 11.50 11.50 11.23 11.46 43,974 +0.06(+0.52%)
Feb 25, 2011 11.28 11.49 11.28 11.40 29,299 +0.13(+1.14%)
Feb 24, 2011 11.11 11.47 11.11 11.28 55,658 +0.15(+1.38%)
Feb 23, 2011 11.12 11.40 11.11 11.12 122,487 -0.32(-2.77%)
Feb 22, 2011 11.66 11.72 11.39 11.44 56,342 -0.38(-3.25%)
Feb 18, 2011 11.87 11.87 11.68 11.82 45,935 -0.03(-0.29%)
Feb 17, 2011 11.75 11.88 11.66 11.86 53,854 +0.15(+1.24%)
Feb 16, 2011 11.71 11.77 11.64 11.71 48,496 -0.02(-0.15%)
Feb 15, 2011 11.71 11.81 11.63 11.73 47,543 +0.03(+0.22%)
Feb 14, 2011 11.61 11.84 11.61 11.70 40,276 +0.09(+0.81%)
Feb 11, 2011 11.79 11.81 11.58 11.61 90,833 -0.26(-2.16%)
Feb 10, 2011 11.84 11.93 11.75 11.87 39,930 -0.04(-0.36%)
Feb 09, 2011 11.99 12.08 11.75 11.91 38,340 -0.13(-1.07%)
Feb 08, 2011 12.11 12.37 11.99 12.04 55,472 -0.05(-0.42%)
Feb 07, 2011 12.12 12.17 11.83 12.09 55,323 +0.00(+0.00%)
Feb 04, 2011 12.01 12.17 11.93 12.09 64,774 +0.03(+0.28%)
Feb 03, 2011 12.08 12.18 11.86 12.05 81,263 +0.00(+0.00%)
Feb 02, 2011 11.87 12.05 11.82 12.05 71,615 +0.19(+1.59%)
Feb 01, 2011 11.56 11.87 11.56 11.87 85,290 +0.28(+2.44%)
Jan 31, 2011 11.66 11.71 11.50 11.58 72,261 -0.10(-0.88%)
Jan 28, 2011 11.84 11.91 11.64 11.69 92,513 -0.15(-1.23%)
Jan 27, 2011 11.97 12.12 11.77 11.83 86,364 -0.21(-1.77%)
Jan 26, 2011 11.92 12.46 11.77 12.05 187,785 +0.02(+0.14%)
Jan 25, 2011 11.39 12.03 11.33 12.03 243,732 +0.56(+4.92%)
Jan 24, 2011 11.42 11.49 11.36 11.46 60,539 +0.10(+0.90%)
Jan 21, 2011 11.40 11.49 11.28 11.36 92,273 +0.07(+0.61%)
Jan 20, 2011 11.30 11.36 11.28 11.29 65,415 -0.03(-0.30%)
Jan 19, 2011 11.48 11.53 11.28 11.33 55,633 -0.13(-1.12%)
Jan 18, 2011 11.52 11.56 11.39 11.46 72,932 -0.07(-0.62%)
Jan 14, 2011 11.62 11.62 11.42 11.53 38,753 -0.07(-0.63%)
Jan 13, 2011 11.68 11.68 11.42 11.60 55,506 +0.00(+0.00%)
Jan 12, 2011 11.59 11.60 11.34 11.60 129,787 +0.03(+0.30%)
Jan 11, 2011 11.63 11.65 11.32 11.57 112,119 -0.06(-0.52%)
Jan 10, 2011 11.52 11.70 11.52 11.63 50,360 +0.13(+1.12%)
Jan 07, 2011 11.53 11.58 11.39 11.50 57,802 -0.03(-0.22%)
Jan 06, 2011 11.54 11.54 11.39 11.52 75,354 -0.04(-0.37%)
Jan 05, 2011 11.53 11.60 11.51 11.57 74,515 +0.01(+0.07%)
Jan 04, 2011 11.58 11.61 11.52 11.56 42,050 -0.05(-0.44%)
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.