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 13.64 13.70 13.45 13.55 61,776 -0.12(-0.88%)
Jan 28, 2011 13.85 13.93 13.61 13.67 79,089 -0.17(-1.23%)
Jan 27, 2011 14.00 14.18 13.77 13.84 73,833 -0.25(-1.77%)
Jan 26, 2011 13.94 14.58 13.77 14.09 160,537 +0.02(+0.14%)
Jan 25, 2011 13.32 14.07 13.25 14.07 208,366 +0.66(+4.92%)
Jan 24, 2011 13.36 13.44 13.29 13.41 51,755 +0.12(+0.90%)
Jan 21, 2011 13.34 13.44 13.20 13.29 78,884 +0.08(+0.61%)
Jan 20, 2011 13.22 13.29 13.19 13.21 55,923 -0.04(-0.30%)
Jan 19, 2011 13.43 13.49 13.20 13.25 47,561 -0.15(-1.12%)
Jan 18, 2011 13.48 13.52 13.32 13.40 62,350 -0.08(-0.62%)
Jan 14, 2011 13.59 13.59 13.36 13.48 33,130 -0.09(-0.63%)
Jan 13, 2011 13.66 13.66 13.36 13.57 47,452 +0.00(+0.00%)
Jan 12, 2011 13.56 13.57 13.27 13.57 110,955 +0.04(+0.30%)
Jan 11, 2011 13.60 13.63 13.24 13.53 95,850 -0.07(-0.51%)
Jan 10, 2011 13.47 13.68 13.47 13.60 43,053 +0.15(+1.12%)
Jan 07, 2011 13.49 13.54 13.32 13.45 49,415 -0.03(-0.22%)
Jan 06, 2011 13.50 13.50 13.32 13.48 64,420 -0.05(-0.37%)
Jan 05, 2011 13.49 13.57 13.46 13.53 63,703 +0.01(+0.07%)
Jan 04, 2011 13.55 13.58 13.48 13.52 35,949 -0.06(-0.44%)
Jan 03, 2011 13.50 13.70 13.47 13.58 89,273 -0.08(-0.59%)
Dec 31, 2010 13.47 13.89 13.47 13.66 35,013 +0.09(+0.66%)
Dec 30, 2010 13.50 13.60 13.46 13.57 47,542 -0.03(-0.22%)
Dec 29, 2010 13.41 13.60 13.41 13.60 56,619 +0.16(+1.19%)
Dec 28, 2010 13.31 13.45 13.12 13.44 59,078 +0.16(+1.20%)
Dec 27, 2010 13.30 13.37 13.25 13.28 43,632 -0.04(-0.30%)
Dec 23, 2010 13.34 13.48 13.29 13.32 31,367 -0.05(-0.38%)
Dec 22, 2010 13.52 13.62 13.35 13.37 45,884 -0.09(-0.66%)
Dec 21, 2010 13.40 13.65 13.33 13.46 49,163 +0.04(+0.30%)
Dec 20, 2010 13.09 13.48 13.09 13.42 51,170 +0.20(+1.51%)
Dec 17, 2010 13.50 13.50 13.16 13.22 54,641 -0.25(-1.86%)
Dec 16, 2010 13.22 13.49 13.03 13.47 54,916 +0.21(+1.58%)
Dec 15, 2010 13.79 13.87 13.25 13.26 61,211 -0.53(-3.84%)
Dec 14, 2010 13.79 13.79 13.64 13.79 86,409 +0.12(+0.88%)
Dec 13, 2010 13.46 13.80 13.38 13.67 57,531 +0.30(+2.24%)
Dec 10, 2010 13.41 13.50 13.31 13.37 52,221 -0.07(-0.52%)
Dec 09, 2010 13.66 13.66 13.32 13.44 50,381 -0.16(-1.18%)
Dec 08, 2010 13.54 13.67 13.46 13.60 31,633 +0.02(+0.15%)
Dec 07, 2010 13.66 13.70 13.45 13.58 53,782 +0.10(+0.74%)
Dec 06, 2010 13.61 13.62 13.42 13.48 39,216 -0.14(-1.03%)
Dec 03, 2010 13.60 13.62 13.35 13.62 71,261 +0.00(+0.00%)
Dec 02, 2010 13.47 13.80 13.47 13.62 64,213 +0.05(+0.37%)
Dec 01, 2010 13.75 13.89 13.32 13.57 95,006 +0.03(+0.18%)
Nov 30, 2010 13.61 13.68 13.30 13.54 65,218 -0.14(-1.06%)
Nov 29, 2010 13.95 13.95 13.61 13.69 56,057 -0.29(-2.07%)
Nov 26, 2010 13.64 13.99 13.64 13.98 47,963 +0.37(+2.72%)
Nov 24, 2010 13.33 13.61 13.61 13.61 70,560 +0.29(+2.18%)
Nov 23, 2010 13.29 13.50 13.09 13.32 32,073 -0.13(-0.97%)
Nov 22, 2010 13.07 13.49 13.06 13.45 35,180 +0.17(+1.28%)
Nov 19, 2010 13.36 13.36 13.00 13.28 33,858 +0.02(+0.15%)
Nov 18, 2010 13.23 13.62 13.12 13.26 76,980 +0.19(+1.45%)
Nov 17, 2010 12.94 13.25 12.85 13.07 46,351 +0.12(+0.93%)
Nov 16, 2010 13.18 13.18 12.75 12.95 43,609 -0.29(-2.19%)
Nov 15, 2010 13.12 13.46 12.58 13.24 64,951 +0.14(+1.07%)
Nov 12, 2010 13.48 13.48 13.03 13.10 21,972 -0.34(-2.53%)
Nov 11, 2010 13.35 13.46 13.10 13.44 50,640 -0.10(-0.74%)
Nov 10, 2010 13.60 13.70 13.36 13.54 37,588 -0.11(-0.81%)
Nov 09, 2010 13.68 13.75 13.50 13.65 26,915 -0.07(-0.51%)
Nov 08, 2010 13.76 13.95 13.63 13.72 28,670 -0.02(-0.15%)
Nov 05, 2010 13.82 13.84 13.43 13.74 37,216 +0.10(+0.73%)
Nov 04, 2010 13.53 13.74 13.34 13.64 99,440 +0.23(+1.72%)
Nov 03, 2010 13.31 13.43 13.23 13.41 20,123 +0.06(+0.45%)
Nov 02, 2010 13.01 13.35 12.89 13.35 50,435 +0.39(+3.01%)
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.