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 (%)
Aug 31, 2012 11.23 11.27 11.11 11.16 22,727 -0.05(-0.46%)
Aug 30, 2012 11.26 11.32 11.11 11.22 34,234 -0.03(-0.23%)
Aug 29, 2012 11.10 11.33 11.02 11.24 35,147 +0.38(+3.54%)
Aug 27, 2012 10.96 11.06 10.86 10.86 40,835 -0.16(-1.47%)
Aug 24, 2012 11.16 11.22 10.95 11.02 84,022 -0.07(-0.62%)
Aug 23, 2012 11.40 11.45 11.09 11.09 58,201 -0.36(-3.14%)
Aug 22, 2012 11.49 11.49 11.39 11.45 23,850 -0.03(-0.30%)
Aug 21, 2012 11.41 11.50 11.38 11.48 44,189 +0.09(+0.75%)
Aug 20, 2012 11.20 11.50 11.15 11.40 60,164 +0.25(+2.22%)
Aug 17, 2012 11.33 11.34 11.11 11.15 59,698 -0.14(-1.21%)
Aug 16, 2012 11.26 11.37 11.22 11.28 33,688 -0.01(-0.08%)
Aug 15, 2012 11.42 11.42 11.20 11.29 25,331 -0.08(-0.68%)
Aug 14, 2012 11.40 11.43 11.21 11.37 34,118 +0.03(+0.23%)
Aug 13, 2012 11.37 11.40 11.31 11.34 17,466 -0.06(-0.52%)
Aug 10, 2012 11.31 11.47 11.27 11.40 29,763 +0.06(+0.53%)
Aug 09, 2012 11.31 11.36 11.25 11.34 10,542 +0.10(+0.91%)
Aug 08, 2012 11.33 11.33 11.18 11.24 23,136 -0.09(-0.75%)
Aug 07, 2012 11.11 11.34 11.11 11.33 29,890 +0.08(+0.68%)
Aug 06, 2012 11.10 11.35 11.10 11.25 55,196 +0.14(+1.23%)
Aug 03, 2012 11.17 11.25 11.09 11.11 48,515 +0.04(+0.39%)
Aug 02, 2012 11.06 11.18 11.06 11.07 73,535 +0.03(+0.31%)
Aug 01, 2012 10.99 11.43 10.99 11.04 49,204 +0.03(+0.23%)
Jul 31, 2012 10.98 11.05 10.77 11.01 32,104 +0.09(+0.78%)
Jul 30, 2012 10.94 11.08 10.77 10.93 76,516 +0.01(+0.08%)
Jul 27, 2012 10.94 10.95 10.86 10.92 25,173 +0.04(+0.39%)
Jul 26, 2012 10.89 10.94 10.79 10.87 41,934 -0.04(-0.39%)
Jul 25, 2012 11.05 11.09 10.75 10.92 125,816 +0.19(+1.75%)
Jul 24, 2012 10.82 10.91 10.73 10.73 22,750 -0.05(-0.48%)
Jul 23, 2012 10.77 10.87 10.71 10.78 58,404 -0.16(-1.49%)
Jul 20, 2012 10.89 11.11 10.80 10.94 42,297 +0.11(+1.03%)
Jul 19, 2012 10.87 11.11 10.71 10.83 31,580 +0.01(+0.08%)
Jul 18, 2012 10.93 10.97 10.74 10.82 53,762 -0.12(-1.09%)
Jul 17, 2012 10.92 11.01 10.83 10.94 28,261 -0.03(-0.23%)
Jul 16, 2012 10.99 11.00 10.83 10.97 36,763 -0.07(-0.62%)
Jul 13, 2012 10.88 11.07 10.88 11.04 67,989 +0.21(+1.97%)
Jul 12, 2012 10.94 10.98 10.77 10.82 12,337 -0.09(-0.86%)
Jul 11, 2012 10.99 11.03 10.87 10.92 21,312 -0.03(-0.23%)
Jul 10, 2012 10.93 11.16 10.90 10.94 61,633 +0.14(+1.27%)
Jul 09, 2012 11.33 11.33 10.67 10.81 55,010 -0.38(-3.44%)
Jul 06, 2012 11.06 11.19 11.05 11.19 12,471 +0.09(+0.77%)
Jul 05, 2012 11.11 11.11 10.89 11.11 43,142 -0.09(-0.76%)
Jul 03, 2012 10.92 11.19 10.81 11.19 35,440 +0.36(+3.32%)
Jul 02, 2012 10.48 10.86 10.47 10.83 43,836 +0.41(+3.94%)
Jun 29, 2012 10.28 10.52 10.28 10.42 29,793 +0.20(+1.92%)
Jun 28, 2012 10.42 10.42 10.17 10.22 47,632 -0.27(-2.61%)
Jun 27, 2012 10.55 10.82 10.35 10.50 40,038 -0.11(-1.05%)
Jun 26, 2012 10.54 10.68 10.40 10.61 22,154 +0.14(+1.31%)
Jun 25, 2012 10.52 10.52 10.33 10.47 21,726 +0.03(+0.25%)
Jun 22, 2012 10.47 10.52 10.34 10.45 33,408 +0.20(+1.92%)
Jun 21, 2012 10.52 10.52 10.15 10.25 42,400 -0.13(-1.24%)
Jun 20, 2012 10.37 10.47 10.32 10.38 32,674 +0.07(+0.66%)
Jun 19, 2012 10.09 10.46 10.09 10.31 42,742 +0.28(+2.81%)
Jun 18, 2012 10.04 10.15 10.00 10.03 30,650 +0.01(+0.08%)
Jun 15, 2012 10.07 10.32 10.02 10.02 37,412 -0.06(-0.59%)
Jun 14, 2012 9.960 10.18 9.960 10.08 17,041 +0.26(+2.61%)
Jun 13, 2012 9.865 10.04 9.806 9.823 23,139 +0.00(+0.00%)
Jun 12, 2012 9.908 10.03 9.771 9.823 64,164 -0.12(-1.20%)
Jun 11, 2012 10.26 10.26 9.840 9.942 47,012 -0.25(-2.43%)
Jun 08, 2012 10.19 10.26 10.19 10.19 9,677 +0.00(+0.00%)
Jun 07, 2012 10.13 10.40 10.09 10.19 35,866 +0.12(+1.19%)
Jun 06, 2012 9.917 10.13 9.746 10.07 61,715 +0.15(+1.46%)
Jun 05, 2012 9.925 10.04 9.797 9.925 57,216 -0.06(-0.60%)
Jun 04, 2012 10.41 10.47 9.831 9.985 84,626 -0.47(-4.50%)
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.