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 (%)
May 24, 2011 11.77 11.77 11.40 11.72 91,119 +0.00(+0.00%)
May 23, 2011 12.01 12.13 11.35 11.72 174,464 -0.44(-3.59%)
May 20, 2011 12.13 12.18 12.05 12.16 31,587 -0.03(-0.21%)
May 19, 2011 12.21 12.31 12.01 12.18 40,683 -0.02(-0.14%)
May 18, 2011 12.15 12.40 12.12 12.20 78,921 +0.09(+0.71%)
May 17, 2011 12.26 12.26 11.89 12.11 68,182 -0.15(-1.25%)
May 16, 2011 12.07 12.32 11.98 12.27 74,917 +0.04(+0.35%)
May 13, 2011 12.28 12.35 12.11 12.22 86,940 -0.02(-0.14%)
May 12, 2011 12.17 12.43 12.03 12.24 58,728 +0.03(+0.21%)
May 11, 2011 12.14 12.24 11.93 12.22 64,578 +0.00(+0.00%)
May 10, 2011 12.10 12.22 12.05 12.22 36,623 +0.16(+1.35%)
May 09, 2011 11.99 12.10 11.82 12.05 62,087 +0.09(+0.71%)
May 06, 2011 11.91 12.06 11.65 11.97 60,543 +0.20(+1.67%)
May 05, 2011 11.89 11.89 11.65 11.77 51,131 -0.19(-1.57%)
May 04, 2011 11.31 12.10 11.20 11.96 215,500 +0.26(+2.19%)
May 03, 2011 11.55 11.75 11.52 11.70 43,613 +0.13(+1.11%)
May 02, 2011 11.54 11.58 11.54 11.58 51,742 -0.01(-0.07%)
Apr 29, 2011 11.72 11.93 11.56 11.58 77,092 -0.10(-0.88%)
Apr 28, 2011 11.87 11.99 11.66 11.69 66,769 -0.20(-1.65%)
Apr 27, 2011 11.89 12.06 11.79 11.88 37,122 -0.10(-0.80%)
Apr 26, 2011 11.95 12.18 11.95 11.98 55,898 +0.03(+0.23%)
Apr 25, 2011 12.06 12.08 11.86 11.95 58,810 -0.06(-0.50%)
Apr 21, 2011 12.11 12.16 11.99 12.01 105,011 -0.08(-0.64%)
Apr 20, 2011 11.67 12.16 11.67 12.09 140,722 +0.51(+4.43%)
Apr 19, 2011 11.73 11.74 11.45 11.58 82,286 -0.18(-1.53%)
Apr 18, 2011 11.87 11.87 11.51 11.75 60,917 +0.09(+0.81%)
Apr 15, 2011 11.53 11.89 11.50 11.66 58,765 +0.13(+1.11%)
Apr 14, 2011 11.54 11.71 11.49 11.53 47,902 -0.02(-0.15%)
Apr 13, 2011 11.58 11.81 11.54 11.55 63,269 -0.01(-0.07%)
Apr 12, 2011 11.64 11.70 11.54 11.56 39,305 -0.15(-1.24%)
Apr 11, 2011 11.66 11.89 11.56 11.70 69,016 -0.01(-0.07%)
Apr 08, 2011 11.86 11.90 11.56 11.71 42,936 -0.11(-0.94%)
Apr 07, 2011 11.87 12.02 11.38 11.82 91,210 -0.09(-0.72%)
Apr 06, 2011 12.25 12.25 11.76 11.91 63,146 -0.27(-2.18%)
Apr 05, 2011 12.24 12.35 12.10 12.17 67,940 -0.21(-1.66%)
Apr 04, 2011 11.93 12.40 11.67 12.38 130,170 +0.47(+3.95%)
Apr 01, 2011 11.80 11.92 11.71 11.91 99,415 +0.09(+0.72%)
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%)
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.