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 (%)
Nov 30, 2011 9.814 10.13 9.652 9.695 122,981 -0.02(-0.18%)
Nov 29, 2011 9.883 9.883 9.660 9.712 38,191 -0.12(-1.22%)
Nov 28, 2011 9.994 10.04 9.831 9.831 26,627 -0.03(-0.35%)
Nov 25, 2011 9.874 10.13 9.848 9.865 21,981 -0.08(-0.77%)
Nov 23, 2011 10.26 10.26 9.857 9.942 34,260 -0.32(-3.08%)
Nov 22, 2011 10.12 10.33 10.02 10.26 49,070 +0.13(+1.27%)
Nov 21, 2011 10.26 10.26 9.840 10.13 64,898 -0.17(-1.66%)
Nov 18, 2011 10.46 10.49 10.30 10.30 29,591 -0.11(-1.07%)
Nov 17, 2011 10.52 10.55 10.39 10.41 39,815 -0.17(-1.62%)
Nov 16, 2011 10.62 10.65 10.54 10.58 38,880 -0.09(-0.88%)
Nov 15, 2011 10.54 10.69 10.52 10.68 16,515 +0.14(+1.30%)
Nov 14, 2011 10.73 10.77 10.45 10.54 63,344 -0.21(-1.99%)
Nov 11, 2011 10.66 10.87 10.63 10.75 31,795 +0.15(+1.45%)
Nov 10, 2011 11.02 11.02 10.43 10.60 114,087 -0.31(-2.82%)
Nov 09, 2011 10.77 11.11 10.77 10.91 78,640 -0.06(-0.55%)
Nov 08, 2011 11.00 11.05 10.60 10.97 58,693 +0.11(+1.02%)
Nov 07, 2011 10.69 10.92 10.47 10.86 54,894 +0.15(+1.36%)
Nov 04, 2011 10.96 11.04 10.69 10.71 61,281 -0.36(-3.24%)
Nov 03, 2011 11.28 11.32 10.96 11.07 49,268 -0.04(-0.38%)
Nov 02, 2011 11.03 11.15 10.96 11.11 58,967 +0.22(+2.04%)
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.