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, 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%)
Nov 01, 2012 11.50 11.77 11.46 11.77 31,387 +0.32(+2.76%)
Oct 31, 2012 11.41 11.54 11.22 11.46 40,381 +0.10(+0.90%)
Oct 26, 2012 11.45 11.35 11.35 11.35 37,314 -0.31(-2.64%)
Oct 25, 2012 11.54 11.69 11.54 11.66 52,103 +0.10(+0.89%)
Oct 24, 2012 11.58 11.75 11.39 11.56 39,986 +0.09(+0.75%)
Oct 23, 2012 11.56 11.62 11.46 11.47 18,873 -0.29(-2.47%)
Oct 19, 2012 11.84 11.84 11.71 11.76 54,313 -0.10(-0.86%)
Oct 18, 2012 11.71 11.87 11.70 11.87 29,217 +0.15(+1.31%)
Oct 17, 2012 11.67 11.83 11.63 11.71 52,061 +0.04(+0.37%)
Oct 16, 2012 11.55 11.67 11.55 11.67 32,954 +0.05(+0.44%)
Oct 15, 2012 11.57 11.64 11.57 11.62 29,574 +0.01(+0.07%)
Oct 12, 2012 11.86 11.87 11.61 11.61 18,302 -0.25(-2.09%)
Oct 11, 2012 11.66 11.93 11.63 11.86 38,333 +0.19(+1.61%)
Oct 10, 2012 11.68 11.69 11.54 11.67 53,731 -0.01(-0.07%)
Oct 09, 2012 11.75 11.81 11.64 11.68 19,508 -0.12(-1.01%)
Oct 08, 2012 11.67 11.80 11.54 11.80 49,705 +0.03(+0.22%)
Oct 05, 2012 11.75 11.77 11.71 11.77 33,435 +0.05(+0.44%)
Oct 04, 2012 11.72 11.75 11.70 11.72 31,013 +0.01(+0.07%)
Oct 03, 2012 11.63 11.71 11.63 11.71 69,090 +0.10(+0.88%)
Oct 02, 2012 11.59 11.64 11.58 11.61 49,745 +0.03(+0.30%)
Oct 01, 2012 11.58 11.60 11.48 11.58 55,868 +0.03(+0.22%)
Sep 28, 2012 11.47 11.59 11.40 11.55 40,929 +0.02(+0.15%)
Sep 27, 2012 11.58 11.58 11.44 11.53 37,410 +0.01(+0.07%)
Sep 26, 2012 11.46 11.57 11.46 11.52 52,945 +0.06(+0.52%)
Sep 25, 2012 11.54 11.65 11.43 11.46 195,676 -0.04(-0.37%)
Sep 24, 2012 11.53 11.58 11.41 11.51 67,513 -0.09(-0.81%)
Sep 21, 2012 11.52 11.60 11.52 11.60 52,481 +0.06(+0.52%)
Sep 20, 2012 11.55 11.56 11.51 11.54 30,001 +0.03(+0.22%)
Sep 19, 2012 11.50 11.54 11.44 11.52 80,050 +0.04(+0.37%)
Sep 18, 2012 11.44 11.50 11.35 11.47 92,679 +0.03(+0.30%)
Sep 17, 2012 11.22 11.49 11.22 11.44 52,483 +0.25(+2.22%)
Sep 14, 2012 11.44 11.44 11.14 11.19 90,468 -0.27(-2.39%)
Sep 13, 2012 11.46 11.54 11.37 11.46 116,937 +0.02(+0.15%)
Sep 12, 2012 11.43 11.50 11.30 11.45 66,780 -0.03(-0.22%)
Sep 11, 2012 11.11 11.47 11.10 11.47 73,274 +0.38(+3.39%)
Sep 10, 2012 11.03 11.11 10.95 11.10 89,557 +0.05(+0.46%)
Sep 07, 2012 10.92 11.11 10.86 11.05 100,790 +0.06(+0.54%)
Sep 06, 2012 11.21 11.34 10.87 10.99 116,248 -0.22(-1.98%)
Sep 05, 2012 11.32 11.45 11.19 11.21 23,497 -0.06(-0.53%)
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.