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 (%)
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%)
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.