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, 2012 11.55 11.64 11.54 11.64 23,573 +0.03(+0.22%)
Jan 30, 2012 11.54 11.61 11.48 11.61 35,754 +0.07(+0.59%)
Jan 27, 2012 11.47 11.54 11.45 11.54 39,910 +0.07(+0.60%)
Jan 26, 2012 11.33 11.54 11.28 11.47 55,197 +0.07(+0.60%)
Jan 25, 2012 11.13 11.42 11.12 11.40 38,954 +0.16(+1.44%)
Jan 24, 2012 11.24 11.24 11.07 11.24 47,704 -0.06(-0.53%)
Jan 23, 2012 11.24 11.37 11.24 11.30 27,651 +0.03(+0.30%)
Jan 20, 2012 11.11 11.28 11.11 11.27 34,610 +0.03(+0.30%)
Jan 19, 2012 11.15 11.24 11.09 11.23 27,313 +0.09(+0.77%)
Jan 18, 2012 11.07 11.28 11.03 11.15 47,945 +0.03(+0.31%)
Jan 17, 2012 11.22 11.24 11.05 11.11 35,627 -0.03(-0.23%)
Jan 13, 2012 11.16 11.19 11.11 11.14 18,682 -0.09(-0.76%)
Jan 12, 2012 11.18 11.34 11.14 11.22 25,791 -0.03(-0.23%)
Jan 11, 2012 11.19 11.34 11.16 11.25 26,838 +0.05(+0.46%)
Jan 10, 2012 11.29 11.38 11.16 11.20 66,108 -0.02(-0.15%)
Jan 09, 2012 11.25 11.41 11.15 11.22 92,928 +0.03(+0.31%)
Jan 06, 2012 11.19 11.46 11.16 11.18 126,219 -0.09(-0.76%)
Jan 05, 2012 11.16 11.28 10.96 11.27 95,794 +0.03(+0.23%)
Jan 04, 2012 10.66 11.25 10.66 11.24 119,903 +0.54(+5.03%)
Dec 30, 2011 10.69 10.74 10.63 10.70 32,198 -0.01(-0.08%)
Dec 29, 2011 10.58 10.87 10.57 10.71 57,888 +0.16(+1.54%)
Dec 28, 2011 10.54 10.69 10.51 10.55 65,106 -0.03(-0.24%)
Dec 27, 2011 10.58 10.65 10.52 10.58 11,275 -0.09(-0.88%)
Dec 23, 2011 10.74 10.74 10.58 10.67 33,001 +0.04(+0.40%)
Dec 21, 2011 10.26 10.69 10.24 10.63 91,360 +0.50(+4.98%)
Dec 20, 2011 9.831 10.22 9.797 10.12 70,782 +0.40(+4.13%)
Dec 19, 2011 10.15 10.15 9.550 9.720 98,341 -0.50(-4.85%)
Dec 16, 2011 10.26 10.26 10.01 10.22 32,627 +0.03(+0.25%)
Dec 15, 2011 10.13 10.23 10.06 10.19 55,768 +0.11(+1.10%)
Dec 14, 2011 9.703 10.13 9.558 10.08 101,127 +0.37(+3.79%)
Dec 13, 2011 9.657 9.977 9.654 9.712 46,825 +0.06(+0.62%)
Dec 12, 2011 9.609 9.720 9.558 9.652 50,917 -0.03(-0.35%)
Dec 09, 2011 9.575 9.771 9.506 9.686 38,459 +0.14(+1.43%)
Dec 08, 2011 9.575 9.592 9.488 9.549 53,475 -0.09(-0.98%)
Dec 07, 2011 9.498 9.686 9.464 9.643 73,260 +0.11(+1.17%)
Dec 06, 2011 9.635 9.635 9.489 9.532 65,278 -0.10(-1.06%)
Dec 05, 2011 9.840 10.01 9.618 9.635 64,843 -0.21(-2.09%)
Dec 02, 2011 9.592 9.894 9.575 9.840 39,608 +0.30(+3.14%)
Dec 01, 2011 9.703 9.703 9.438 9.541 60,203 -0.15(-1.59%)
Nov 30, 2011 9.814 10.13 9.652 9.695 122,981 -0.02(-0.18%)
Nov 29, 2011 9.883 9.883 9.660 9.712 38,191 -0.12(-1.22%)
Nov 28, 2011 9.994 10.04 9.831 9.831 26,627 -0.03(-0.35%)
Nov 25, 2011 9.874 10.13 9.848 9.865 21,981 -0.08(-0.77%)
Nov 23, 2011 10.26 10.26 9.857 9.942 34,260 -0.32(-3.08%)
Nov 22, 2011 10.12 10.33 10.02 10.26 49,070 +0.13(+1.27%)
Nov 21, 2011 10.26 10.26 9.840 10.13 64,898 -0.17(-1.66%)
Nov 18, 2011 10.46 10.49 10.30 10.30 29,591 -0.11(-1.07%)
Nov 17, 2011 10.52 10.55 10.39 10.41 39,815 -0.17(-1.62%)
Nov 16, 2011 10.62 10.65 10.54 10.58 38,880 -0.09(-0.88%)
Nov 15, 2011 10.54 10.69 10.52 10.68 16,515 +0.14(+1.30%)
Nov 14, 2011 10.73 10.77 10.45 10.54 63,344 -0.21(-1.99%)
Nov 11, 2011 10.66 10.87 10.63 10.75 31,795 +0.15(+1.45%)
Nov 10, 2011 11.02 11.02 10.43 10.60 114,087 -0.31(-2.82%)
Nov 09, 2011 10.77 11.11 10.77 10.91 78,640 -0.06(-0.55%)
Nov 08, 2011 11.00 11.05 10.60 10.97 58,693 +0.11(+1.02%)
Nov 07, 2011 10.69 10.92 10.47 10.86 54,894 +0.15(+1.36%)
Nov 04, 2011 10.96 11.04 10.69 10.71 61,281 -0.36(-3.24%)
Nov 03, 2011 11.28 11.32 10.96 11.07 49,268 -0.04(-0.38%)
Nov 02, 2011 11.03 11.15 10.96 11.11 58,967 +0.22(+2.04%)
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.