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 (%)
Sep 30, 2011 9.626 9.960 9.626 9.703 52,691 -0.04(-0.44%)
Sep 29, 2011 9.814 9.885 9.660 9.746 52,215 +0.02(+0.18%)
Sep 28, 2011 9.960 9.960 9.677 9.729 45,031 -0.21(-2.07%)
Sep 27, 2011 9.806 10.10 9.806 9.934 43,622 +0.27(+2.74%)
Sep 26, 2011 9.481 9.865 9.378 9.669 74,836 +0.13(+1.34%)
Sep 23, 2011 9.105 9.549 9.105 9.541 58,565 +0.49(+5.38%)
Sep 22, 2011 9.310 9.652 8.976 9.053 169,984 -0.43(-4.51%)
Sep 21, 2011 9.985 10.22 9.404 9.481 47,769 -0.48(-4.81%)
Sep 20, 2011 9.626 10.05 9.524 9.960 80,523 +0.37(+3.83%)
Sep 19, 2011 9.404 9.626 9.276 9.592 64,974 +0.13(+1.35%)
Sep 16, 2011 9.412 9.686 9.404 9.464 108,496 +0.00(+0.00%)
Sep 15, 2011 9.823 9.831 9.412 9.464 114,826 -0.31(-3.15%)
Sep 14, 2011 9.951 10.10 9.643 9.771 65,951 -0.12(-1.21%)
Sep 13, 2011 9.583 9.900 9.532 9.891 28,287 +0.30(+3.12%)
Sep 12, 2011 9.669 9.737 9.464 9.592 53,645 -0.25(-2.52%)
Sep 09, 2011 10.03 10.03 9.704 9.840 42,910 -0.20(-1.96%)
Sep 08, 2011 10.26 10.26 9.934 10.04 17,858 -0.16(-1.59%)
Sep 07, 2011 10.11 10.30 10.11 10.20 41,420 +0.08(+0.76%)
Sep 06, 2011 9.669 10.16 9.669 10.12 73,644 +0.15(+1.46%)
Sep 02, 2011 10.01 10.36 9.874 9.977 42,246 -0.15(-1.52%)
Sep 01, 2011 10.33 10.54 10.00 10.13 49,498 -0.35(-3.34%)
Aug 31, 2011 10.31 10.68 10.24 10.48 48,584 +0.07(+0.66%)
Aug 30, 2011 9.994 10.46 9.985 10.41 50,725 +0.19(+1.84%)
Aug 29, 2011 9.951 10.22 9.900 10.22 35,212 +0.21(+2.05%)
Aug 26, 2011 9.797 10.04 9.729 10.02 55,859 +0.02(+0.17%)
Aug 25, 2011 10.14 10.16 9.874 10.00 38,008 -0.21(-2.10%)
Aug 24, 2011 9.985 10.30 9.891 10.22 67,768 +0.08(+0.77%)
Aug 23, 2011 9.840 10.22 9.840 10.14 57,704 +0.18(+1.80%)
Aug 22, 2011 9.840 9.977 9.404 9.960 79,788 +0.34(+3.56%)
Aug 19, 2011 9.960 10.00 9.558 9.618 57,650 -0.44(-4.42%)
Aug 18, 2011 10.18 10.29 9.840 10.06 65,253 -0.38(-3.60%)
Aug 17, 2011 10.33 10.47 10.19 10.44 42,983 +0.14(+1.33%)
Aug 16, 2011 10.20 10.30 10.06 10.30 50,594 -0.01(-0.08%)
Aug 15, 2011 10.27 10.44 10.06 10.31 81,200 +0.11(+1.09%)
Aug 12, 2011 9.917 10.20 9.686 10.20 70,787 +0.32(+3.20%)
Aug 11, 2011 9.464 10.08 9.404 9.883 70,200 +0.42(+4.43%)
Aug 10, 2011 9.506 9.814 9.361 9.464 52,833 -0.13(-1.34%)
Aug 09, 2011 9.643 10.32 8.934 9.592 138,448 +0.68(+7.68%)
Aug 08, 2011 9.643 9.643 8.549 8.908 309,496 -0.74(-7.62%)
Aug 05, 2011 10.02 10.25 9.600 9.643 179,048 -0.27(-2.67%)
Aug 04, 2011 9.925 10.20 9.626 9.908 224,056 +0.11(+1.13%)
Aug 03, 2011 9.831 9.925 9.464 9.797 183,169 -0.03(-0.35%)
Aug 02, 2011 9.421 9.874 9.199 9.831 133,718 +0.38(+4.07%)
Aug 01, 2011 9.797 9.806 9.353 9.447 159,852 -0.20(-2.04%)
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%)
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.