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 (%)
Jul 29, 2011 9.686 9.686 9.327 9.643 143,152 -0.14(-1.40%)
Jul 28, 2011 9.908 10.26 9.746 9.780 100,593 -0.17(-1.72%)
Jul 27, 2011 10.38 10.43 9.754 9.951 202,865 -0.67(-6.28%)
Jul 26, 2011 10.72 10.72 10.47 10.62 47,713 -0.13(-1.19%)
Jul 25, 2011 10.73 10.76 10.62 10.75 49,801 -0.15(-1.33%)
Jul 22, 2011 10.80 10.89 10.75 10.89 71,864 +0.21(+1.92%)
Jul 21, 2011 10.68 10.69 10.33 10.69 131,258 +0.01(+0.08%)
Jul 20, 2011 10.58 10.70 10.58 10.68 20,987 +0.12(+1.13%)
Jul 19, 2011 10.60 10.60 10.40 10.56 45,951 +0.01(+0.08%)
Jul 18, 2011 10.60 10.60 10.43 10.55 49,636 -0.14(-1.28%)
Jul 15, 2011 10.69 11.11 10.26 10.69 246,557 -0.15(-1.42%)
Jul 14, 2011 11.07 11.10 10.83 10.84 29,741 -0.25(-2.24%)
Jul 13, 2011 11.05 11.25 11.04 11.09 45,129 +0.02(+0.15%)
Jul 12, 2011 10.99 11.15 10.99 11.07 32,990 -0.01(-0.08%)
Jul 11, 2011 11.13 11.28 11.03 11.08 46,791 -0.09(-0.84%)
Jul 08, 2011 11.20 11.33 11.05 11.17 30,835 -0.21(-1.88%)
Jul 07, 2011 11.33 11.46 11.29 11.39 40,116 +0.10(+0.91%)
Jul 06, 2011 11.17 11.31 11.00 11.28 67,728 +0.09(+0.76%)
Jul 05, 2011 11.40 11.51 11.13 11.20 43,959 -0.20(-1.73%)
Jul 01, 2011 11.34 11.53 11.15 11.40 34,164 +0.07(+0.60%)
Jun 30, 2011 11.40 11.52 11.28 11.33 34,904 -0.07(-0.60%)
Jun 29, 2011 11.28 11.58 11.17 11.40 34,505 +0.10(+0.91%)
Jun 28, 2011 11.06 11.29 11.03 11.29 37,981 +0.27(+2.40%)
Jun 27, 2011 11.05 11.08 10.84 11.03 106,737 -0.06(-0.54%)
Jun 24, 2011 11.11 11.16 10.99 11.09 38,326 -0.04(-0.38%)
Jun 23, 2011 11.11 11.33 11.04 11.13 27,973 -0.05(-0.46%)
Jun 22, 2011 11.01 11.28 11.01 11.18 27,404 +0.05(+0.46%)
Jun 21, 2011 11.06 11.13 10.94 11.13 33,469 +0.11(+1.01%)
Jun 20, 2011 10.99 11.11 10.83 11.02 64,881 +0.07(+0.62%)
Jun 17, 2011 11.11 11.11 10.94 10.95 70,821 -0.12(-1.08%)
Jun 16, 2011 11.11 11.15 11.03 11.07 29,997 -0.04(-0.38%)
Jun 15, 2011 11.10 11.12 11.09 11.11 61,731 -0.04(-0.38%)
Jun 14, 2011 11.16 11.17 11.07 11.16 68,614 +0.05(+0.46%)
Jun 13, 2011 11.09 11.22 11.04 11.11 55,708 -0.01(-0.08%)
Jun 10, 2011 11.22 11.25 11.07 11.11 53,970 -0.22(-1.96%)
Jun 09, 2011 11.22 11.51 11.21 11.34 32,568 +0.10(+0.91%)
Jun 08, 2011 11.18 11.28 11.12 11.23 36,687 -0.07(-0.61%)
Jun 07, 2011 11.39 11.44 11.15 11.30 29,637 -0.01(-0.08%)
Jun 06, 2011 11.29 11.38 11.14 11.31 35,747 -0.02(-0.15%)
Jun 03, 2011 11.30 11.58 11.21 11.33 50,427 -0.39(-3.35%)
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%)
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.