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 (%)
Jan 31, 2013 11.01 11.11 10.86 10.99 68,654 +0.06(+0.55%)
Jan 30, 2013 10.93 11.06 10.91 10.93 155,653 -0.09(-0.85%)
Jan 29, 2013 10.99 11.16 10.90 11.03 222,019 -0.03(-0.23%)
Jan 28, 2013 11.22 11.22 10.94 11.05 121,584 -0.02(-0.15%)
Jan 25, 2013 11.20 11.23 11.03 11.07 150,558 -0.09(-0.77%)
Jan 24, 2013 11.22 11.30 11.16 11.16 131,126 -0.09(-0.76%)
Jan 23, 2013 11.29 11.32 11.20 11.24 100,621 -0.04(-0.38%)
Jan 22, 2013 11.30 11.35 11.27 11.28 87,191 +0.04(+0.38%)
Jan 18, 2013 11.27 11.27 11.23 11.24 109,944 -0.01(-0.08%)
Jan 17, 2013 11.28 11.32 11.20 11.25 85,983 -0.03(-0.30%)
Jan 16, 2013 11.43 11.43 11.16 11.28 48,417 -0.14(-1.20%)
Jan 15, 2013 11.45 11.59 11.28 11.42 163,534 +0.00(+0.00%)
Jan 14, 2013 11.34 11.54 11.22 11.42 105,518 +0.09(+0.75%)
Jan 11, 2013 11.48 11.53 11.33 11.34 146,908 -0.13(-1.12%)
Jan 10, 2013 11.49 11.50 11.32 11.46 62,622 +0.05(+0.45%)
Jan 09, 2013 11.49 11.50 11.40 11.41 113,415 +0.00(+0.00%)
Jan 08, 2013 11.35 11.45 11.31 11.41 110,057 +0.01(+0.07%)
Jan 07, 2013 11.41 11.45 11.37 11.40 105,332 -0.01(-0.07%)
Jan 04, 2013 11.39 11.45 11.19 11.41 71,246 +0.07(+0.60%)
Jan 03, 2013 11.15 11.52 11.10 11.34 98,226 +0.16(+1.45%)
Jan 02, 2013 10.81 11.19 10.53 11.18 102,535 +0.65(+6.17%)
Dec 31, 2012 10.50 10.67 10.24 10.53 122,327 +0.09(+0.82%)
Dec 28, 2012 10.38 10.59 10.23 10.45 72,972 -0.05(-0.49%)
Dec 27, 2012 10.30 10.51 10.21 10.50 105,290 +0.15(+1.49%)
Dec 26, 2012 10.28 10.50 10.16 10.34 147,064 +0.02(+0.17%)
Dec 24, 2012 10.22 10.59 10.22 10.33 149,585 +0.20(+1.94%)
Dec 21, 2012 10.09 10.22 10.09 10.13 131,086 +0.00(+0.00%)
Dec 20, 2012 10.17 10.19 10.10 10.13 91,842 +0.00(+0.00%)
Dec 19, 2012 10.27 10.33 10.09 10.13 192,348 +0.04(+0.42%)
Dec 18, 2012 10.34 10.43 10.07 10.09 195,103 -0.20(-1.91%)
Dec 17, 2012 10.28 10.35 10.05 10.28 174,252 +0.07(+0.67%)
Dec 14, 2012 10.26 10.31 10.09 10.22 78,360 -0.09(-0.91%)
Dec 13, 2012 10.49 10.61 10.23 10.31 69,002 -0.28(-2.66%)
Dec 12, 2012 10.63 10.68 10.47 10.59 60,970 +0.00(+0.00%)
Dec 11, 2012 10.37 10.68 10.28 10.59 155,281 +0.26(+2.48%)
Dec 10, 2012 10.40 10.48 10.14 10.34 75,923 -0.03(-0.33%)
Dec 07, 2012 10.28 10.56 10.26 10.37 82,287 +0.09(+0.92%)
Dec 06, 2012 10.26 10.47 9.960 10.28 105,734 +0.02(+0.17%)
Dec 05, 2012 10.35 10.35 10.03 10.26 92,165 -0.03(-0.33%)
Dec 04, 2012 10.27 10.41 9.977 10.29 118,988 -0.23(-2.19%)
Nov 30, 2012 10.60 10.66 10.29 10.52 41,985 -0.03(-0.24%)
Nov 29, 2012 10.48 10.65 10.30 10.55 38,215 +0.14(+1.31%)
Nov 28, 2012 10.12 10.43 10.04 10.41 59,910 +0.30(+2.96%)
Nov 27, 2012 10.38 10.41 10.09 10.11 76,210 -0.18(-1.74%)
Nov 26, 2012 10.20 10.32 10.05 10.29 21,746 +0.07(+0.67%)
Nov 23, 2012 10.21 10.30 10.13 10.22 18,106 +0.09(+0.93%)
Nov 21, 2012 10.24 10.51 10.11 10.13 60,362 -0.06(-0.59%)
Nov 20, 2012 10.22 10.32 9.893 10.19 36,204 +0.03(+0.25%)
Nov 19, 2012 10.23 10.27 10.08 10.16 49,330 +0.09(+0.85%)
Nov 16, 2012 9.857 10.17 9.455 10.08 128,229 +0.22(+2.25%)
Nov 15, 2012 10.28 10.28 9.729 9.857 116,101 -0.40(-3.92%)
Nov 14, 2012 10.35 10.39 10.15 10.26 76,036 -0.14(-1.32%)
Nov 13, 2012 10.40 10.46 10.23 10.40 59,341 -0.06(-0.57%)
Nov 12, 2012 10.45 10.73 10.23 10.46 54,602 +0.01(+0.08%)
Nov 09, 2012 10.72 10.75 9.925 10.45 281,020 -0.80(-7.13%)
Nov 08, 2012 11.37 11.37 11.21 11.25 69,890 -0.04(-0.32%)
Nov 07, 2012 11.54 11.54 11.25 11.28 83,599 -0.34(-2.94%)
Nov 06, 2012 11.60 11.72 11.58 11.63 25,329 +0.05(+0.44%)
Nov 05, 2012 11.65 11.70 11.56 11.58 28,401 -0.02(-0.15%)
Nov 02, 2012 11.72 11.77 11.59 11.59 26,868 -0.18(-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.