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, 2011 11.66 11.71 11.50 11.58 72,261 -0.10(-0.88%)
Jan 28, 2011 11.84 11.91 11.64 11.69 92,513 -0.15(-1.23%)
Jan 27, 2011 11.97 12.12 11.77 11.83 86,364 -0.21(-1.77%)
Jan 26, 2011 11.92 12.46 11.77 12.05 187,785 +0.02(+0.14%)
Jan 25, 2011 11.39 12.03 11.33 12.03 243,732 +0.56(+4.92%)
Jan 24, 2011 11.42 11.49 11.36 11.46 60,539 +0.10(+0.90%)
Jan 21, 2011 11.40 11.49 11.28 11.36 92,273 +0.07(+0.61%)
Jan 20, 2011 11.30 11.36 11.28 11.29 65,415 -0.03(-0.30%)
Jan 19, 2011 11.48 11.53 11.28 11.33 55,633 -0.13(-1.12%)
Jan 18, 2011 11.52 11.56 11.39 11.46 72,932 -0.07(-0.62%)
Jan 14, 2011 11.62 11.62 11.42 11.53 38,753 -0.07(-0.63%)
Jan 13, 2011 11.68 11.68 11.42 11.60 55,506 +0.00(+0.00%)
Jan 12, 2011 11.59 11.60 11.34 11.60 129,787 +0.03(+0.30%)
Jan 11, 2011 11.63 11.65 11.32 11.57 112,119 -0.06(-0.52%)
Jan 10, 2011 11.52 11.70 11.52 11.63 50,360 +0.13(+1.12%)
Jan 07, 2011 11.53 11.58 11.39 11.50 57,802 -0.03(-0.22%)
Jan 06, 2011 11.54 11.54 11.39 11.52 75,354 -0.04(-0.37%)
Jan 05, 2011 11.53 11.60 11.51 11.57 74,515 +0.01(+0.07%)
Jan 04, 2011 11.58 11.61 11.52 11.56 42,050 -0.05(-0.44%)
Jan 03, 2011 11.54 11.71 11.52 11.61 104,425 -0.07(-0.59%)
Dec 31, 2010 11.52 11.87 11.52 11.68 40,955 +0.08(+0.66%)
Dec 30, 2010 11.54 11.63 11.51 11.60 55,611 -0.03(-0.22%)
Dec 29, 2010 11.46 11.63 11.46 11.63 66,229 +0.14(+1.19%)
Dec 28, 2010 11.38 11.50 11.22 11.49 69,105 +0.14(+1.20%)
Dec 27, 2010 11.37 11.43 11.33 11.35 51,037 -0.03(-0.30%)
Dec 23, 2010 11.40 11.52 11.36 11.39 36,691 -0.04(-0.38%)
Dec 22, 2010 11.56 11.64 11.41 11.43 53,672 -0.08(-0.66%)
Dec 21, 2010 11.46 11.67 11.40 11.51 57,507 +0.03(+0.30%)
Dec 20, 2010 11.19 11.52 11.19 11.47 59,855 +0.17(+1.51%)
Dec 17, 2010 11.54 11.54 11.25 11.30 63,915 -0.21(-1.86%)
Dec 16, 2010 11.30 11.53 11.14 11.52 64,237 +0.18(+1.58%)
Dec 15, 2010 11.79 11.86 11.33 11.34 71,600 -0.45(-3.84%)
Dec 14, 2010 11.79 11.79 11.66 11.79 101,075 +0.10(+0.88%)
Dec 13, 2010 11.51 11.80 11.44 11.69 67,295 +0.26(+2.24%)
Dec 10, 2010 11.46 11.54 11.38 11.43 61,084 -0.06(-0.52%)
Dec 09, 2010 11.68 11.68 11.39 11.49 58,932 -0.14(-1.18%)
Dec 08, 2010 11.58 11.69 11.51 11.63 37,002 +0.02(+0.15%)
Dec 07, 2010 11.68 11.71 11.50 11.61 62,910 +0.09(+0.74%)
Dec 06, 2010 11.64 11.64 11.47 11.52 45,872 -0.12(-1.03%)
Dec 03, 2010 11.63 11.64 11.41 11.64 83,356 +0.00(+0.00%)
Dec 02, 2010 11.52 11.80 11.52 11.64 75,112 +0.04(+0.37%)
Dec 01, 2010 11.75 11.87 11.39 11.60 111,131 +0.02(+0.18%)
Nov 30, 2010 11.64 11.70 11.37 11.58 76,287 -0.12(-1.06%)
Nov 29, 2010 11.93 11.93 11.64 11.70 65,571 -0.25(-2.07%)
Nov 26, 2010 11.66 11.96 11.66 11.95 56,103 +0.32(+2.72%)
Nov 24, 2010 11.40 11.64 11.64 11.64 82,536 +0.25(+2.18%)
Nov 23, 2010 11.36 11.54 11.19 11.39 37,516 -0.11(-0.97%)
Nov 22, 2010 11.17 11.53 11.16 11.50 41,151 +0.15(+1.28%)
Nov 19, 2010 11.42 11.42 11.11 11.35 39,604 +0.02(+0.15%)
Nov 18, 2010 11.31 11.64 11.22 11.34 90,046 +0.16(+1.45%)
Nov 17, 2010 11.06 11.33 10.99 11.17 54,218 +0.10(+0.93%)
Nov 16, 2010 11.27 11.27 10.90 11.07 51,010 -0.25(-2.19%)
Nov 15, 2010 11.22 11.51 10.75 11.32 75,975 +0.12(+1.07%)
Nov 12, 2010 11.52 11.52 11.14 11.20 25,701 -0.29(-2.53%)
Nov 11, 2010 11.41 11.51 11.20 11.49 59,235 -0.09(-0.74%)
Nov 10, 2010 11.63 11.71 11.42 11.58 43,967 -0.09(-0.81%)
Nov 09, 2010 11.70 11.75 11.54 11.67 31,483 -0.06(-0.51%)
Nov 08, 2010 11.76 11.93 11.65 11.73 33,536 -0.02(-0.15%)
Nov 05, 2010 11.81 11.83 11.48 11.75 43,532 +0.09(+0.73%)
Nov 04, 2010 11.57 11.75 11.40 11.66 116,318 +0.20(+1.72%)
Nov 03, 2010 11.38 11.48 11.31 11.46 23,538 +0.05(+0.45%)
Nov 02, 2010 11.12 11.41 11.02 11.41 58,995 +0.33(+3.01%)
Nov 01, 2010 11.12 11.20 10.90 11.08 89,233 -0.05(-0.46%)
Oct 29, 2010 11.12 11.18 11.07 11.13 54,984 +0.02(+0.15%)
Oct 28, 2010 11.38 11.43 11.11 11.11 47,539 -0.15(-1.37%)
Oct 27, 2010 11.30 11.54 11.18 11.27 72,203 -0.11(-0.98%)
Oct 25, 2010 11.67 11.80 11.33 11.38 68,401 -0.22(-1.91%)
Oct 22, 2010 11.36 11.63 11.22 11.60 63,418 +0.26(+2.26%)
Oct 21, 2010 11.37 11.40 11.11 11.34 63,723 +0.02(+0.15%)
Oct 20, 2010 11.06 11.42 10.90 11.33 110,115 +0.38(+3.44%)
Oct 19, 2010 11.11 11.28 10.93 10.95 136,042 -0.21(-1.84%)
Oct 18, 2010 10.93 11.16 10.93 11.16 30,883 +0.07(+0.62%)
Oct 15, 2010 11.22 11.24 10.94 11.09 63,328 -0.04(-0.38%)
Oct 14, 2010 11.20 11.32 11.06 11.13 41,656 -0.09(-0.76%)
Oct 13, 2010 10.98 11.38 10.98 11.22 52,035 +0.15(+1.31%)
Oct 12, 2010 11.03 11.26 10.97 11.07 61,394 -0.06(-0.54%)
Oct 11, 2010 10.98 11.20 10.67 11.13 119,813 +0.06(+0.54%)
Oct 08, 2010 11.07 11.20 10.99 11.07 48,960 -0.06(-0.54%)
Oct 07, 2010 11.11 11.27 11.11 11.13 43,280 -0.01(-0.08%)
Oct 06, 2010 11.16 11.28 11.04 11.14 35,170 +0.02(+0.15%)
Oct 05, 2010 11.06 11.24 11.03 11.12 34,674 +0.13(+1.17%)
Oct 04, 2010 11.11 11.32 10.73 10.99 57,350 -0.21(-1.91%)
Oct 01, 2010 11.21 11.34 11.10 11.21 41,621 -0.01(-0.08%)
Sep 30, 2010 10.93 11.28 10.91 11.22 55,016 +0.31(+2.82%)
Sep 29, 2010 10.76 10.94 10.67 10.91 79,226 +0.16(+1.51%)
Sep 28, 2010 10.64 10.83 10.63 10.75 57,415 +0.14(+1.29%)
Sep 27, 2010 10.67 10.84 10.58 10.61 67,498 -0.06(-0.56%)
Sep 24, 2010 10.70 10.75 10.54 10.67 66,411 +0.14(+1.30%)
Sep 23, 2010 10.66 10.74 10.33 10.53 74,092 -0.14(-1.28%)
Sep 22, 2010 10.46 10.76 10.44 10.67 44,529 +0.14(+1.30%)
Sep 21, 2010 10.64 10.85 10.44 10.53 74,492 -0.15(-1.44%)
Sep 20, 2010 10.77 10.77 10.47 10.69 94,885 +0.03(+0.24%)
Sep 17, 2010 10.66 10.80 10.30 10.66 91,000 +0.03(+0.24%)
Sep 15, 2010 10.34 10.64 10.33 10.63 96,694 +0.29(+2.81%)
Sep 14, 2010 10.39 10.39 10.08 10.34 77,882 +0.01(+0.08%)
Sep 13, 2010 9.857 10.34 9.848 10.34 124,749 +0.50(+5.13%)
Sep 10, 2010 9.814 9.917 9.541 9.831 72,603 -0.07(-0.69%)
Sep 09, 2010 9.754 9.951 9.720 9.900 45,512 +0.28(+2.93%)
Sep 08, 2010 9.506 9.746 9.412 9.618 130,204 +0.20(+2.09%)
Sep 07, 2010 9.609 9.626 9.421 9.421 105,845 -0.19(-1.96%)
Sep 03, 2010 9.823 9.934 9.609 9.609 137,264 -0.19(-1.92%)
Sep 02, 2010 9.660 9.831 9.549 9.797 99,582 +0.13(+1.33%)
Sep 01, 2010 9.635 9.831 9.549 9.669 122,198 +0.19(+1.98%)
Aug 31, 2010 9.438 9.575 9.412 9.481 55,396 -0.06(-0.63%)
Aug 30, 2010 9.780 9.780 9.541 9.541 50,145 -0.23(-2.36%)
Aug 27, 2010 9.771 9.814 9.413 9.771 73,750 +0.28(+2.97%)
Aug 26, 2010 9.506 9.600 9.361 9.489 29,408 -0.03(-0.36%)
Aug 25, 2010 9.489 9.532 9.404 9.524 50,288 -0.14(-1.42%)
Aug 24, 2010 9.643 9.763 9.489 9.660 36,182 -0.03(-0.26%)
Aug 23, 2010 9.831 9.831 9.626 9.686 27,522 -0.15(-1.48%)
Aug 20, 2010 9.600 9.831 9.404 9.831 57,223 +0.00(+0.00%)
Aug 19, 2010 9.823 9.831 9.703 9.831 46,587 +0.00(+0.00%)
Aug 18, 2010 9.789 9.831 9.737 9.831 33,848 +0.00(+0.00%)
Aug 17, 2010 9.763 9.831 9.677 9.831 47,119 +0.11(+1.14%)
Aug 16, 2010 9.558 9.806 9.301 9.720 99,122 +0.06(+0.62%)
Aug 13, 2010 9.660 9.660 9.575 9.660 24,701 -0.03(-0.29%)
Aug 12, 2010 9.703 9.874 9.660 9.688 34,404 -0.13(-1.37%)
Aug 11, 2010 9.994 10.04 9.695 9.823 41,421 -0.38(-3.77%)
Aug 10, 2010 9.763 10.23 9.763 10.21 48,118 +0.16(+1.62%)
Aug 09, 2010 9.985 10.04 9.960 10.04 35,448 +0.07(+0.69%)
Aug 06, 2010 9.977 10.04 9.746 9.977 44,410 -0.07(-0.68%)
Aug 05, 2010 10.19 10.24 10.02 10.04 67,897 -0.15(-1.51%)
Aug 04, 2010 10.22 10.27 9.908 10.20 73,385 +0.24(+2.40%)
Aug 03, 2010 10.04 10.12 9.909 9.960 35,557 -0.17(-1.69%)
Aug 02, 2010 10.04 10.16 10.00 10.13 76,084 +0.13(+1.28%)
Jul 30, 2010 10.00 10.02 9.831 10.00 29,491 +0.09(+0.86%)
Jul 29, 2010 9.823 9.996 9.746 9.917 53,194 +0.07(+0.69%)
Jul 28, 2010 10.02 10.02 9.669 9.848 82,295 -0.28(-2.78%)
Jul 27, 2010 10.01 10.16 9.848 10.13 124,766 +0.15(+1.46%)
Jul 26, 2010 9.823 10.06 9.652 9.985 114,017 +0.32(+3.27%)
Jul 23, 2010 9.660 9.823 9.404 9.669 99,474 +0.09(+0.98%)
Jul 22, 2010 9.618 9.848 9.506 9.575 88,007 -0.04(-0.44%)
Jul 21, 2010 9.378 9.652 9.224 9.618 93,924 +0.26(+2.74%)
Jul 20, 2010 9.105 9.361 8.993 9.361 46,062 +0.26(+2.82%)
Jul 19, 2010 9.233 9.318 9.105 9.105 39,242 -0.11(-1.21%)
Jul 16, 2010 9.216 9.378 9.113 9.216 68,781 -0.09(-1.01%)
Jul 15, 2010 8.942 9.361 8.763 9.310 136,963 +0.32(+3.62%)
Jul 14, 2010 8.874 9.045 8.874 8.985 23,722 +0.03(+0.29%)
Jul 13, 2010 8.840 8.959 8.720 8.959 48,069 +0.26(+2.95%)
Jul 12, 2010 9.079 9.378 8.609 8.703 288,796 -0.34(-3.78%)
Jul 09, 2010 9.045 9.241 8.951 9.045 25,196 +0.09(+1.05%)
Jul 08, 2010 8.985 9.199 8.763 8.951 58,686 +0.09(+1.06%)
Jul 07, 2010 8.481 8.925 8.421 8.857 69,450 +0.32(+3.70%)
Jul 06, 2010 8.643 8.805 8.412 8.540 78,052 -0.09(-0.99%)
Jul 02, 2010 8.626 8.634 8.258 8.626 30,252 +0.21(+2.54%)
Jul 01, 2010 8.763 8.917 8.190 8.412 149,633 -0.39(-4.47%)
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.