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, 2011 11.48 11.85 11.29 11.34 105,136 -0.02(-0.18%)
Nov 29, 2011 11.56 11.56 11.30 11.36 32,650 -0.14(-1.22%)
Nov 28, 2011 11.69 11.75 11.50 11.50 22,764 -0.04(-0.35%)
Nov 25, 2011 11.55 11.85 11.52 11.54 18,792 -0.09(-0.77%)
Nov 23, 2011 12.00 12.00 11.53 11.63 29,289 -0.37(-3.08%)
Nov 22, 2011 11.84 12.09 11.72 12.00 41,950 +0.15(+1.27%)
Nov 21, 2011 12.00 12.00 11.51 11.85 55,481 -0.20(-1.66%)
Nov 18, 2011 12.23 12.27 12.05 12.05 25,298 -0.13(-1.07%)
Nov 17, 2011 12.31 12.34 12.15 12.18 34,038 -0.20(-1.62%)
Nov 16, 2011 12.42 12.46 12.33 12.38 33,239 -0.11(-0.88%)
Nov 15, 2011 12.33 12.50 12.30 12.49 14,119 +0.16(+1.30%)
Nov 14, 2011 12.55 12.60 12.22 12.33 54,153 -0.25(-1.99%)
Nov 11, 2011 12.47 12.71 12.43 12.58 27,182 +0.18(+1.45%)
Nov 10, 2011 12.89 12.89 12.20 12.40 97,533 -0.36(-2.82%)
Nov 09, 2011 12.60 13.00 12.60 12.76 67,229 -0.07(-0.55%)
Nov 08, 2011 12.87 12.92 12.40 12.83 50,177 +0.13(+1.02%)
Nov 07, 2011 12.50 12.77 12.25 12.70 46,929 +0.17(+1.36%)
Nov 04, 2011 12.82 12.91 12.51 12.53 52,389 -0.42(-3.24%)
Nov 03, 2011 13.19 13.24 12.82 12.95 42,119 -0.05(-0.38%)
Nov 02, 2011 12.90 13.04 12.82 13.00 50,411 +0.26(+2.04%)
Nov 01, 2011 12.75 13.00 12.56 12.74 50,552 -0.21(-1.62%)
Oct 31, 2011 12.93 13.21 12.88 12.95 24,286 -0.10(-0.77%)
Oct 28, 2011 12.92 13.06 12.85 13.05 25,297 +0.11(+0.85%)
Oct 27, 2011 13.04 13.23 12.84 12.94 48,754 +0.02(+0.15%)
Oct 26, 2011 13.04 13.11 12.80 12.92 58,723 +0.02(+0.16%)
Oct 25, 2011 13.05 13.05 12.76 12.90 34,268 -0.21(-1.60%)
Oct 24, 2011 12.88 13.21 12.88 13.11 75,439 +0.31(+2.42%)
Oct 21, 2011 12.50 13.00 12.42 12.80 135,929 +0.56(+4.58%)
Oct 20, 2011 12.35 12.39 12.20 12.24 27,617 -0.08(-0.65%)
Oct 19, 2011 12.38 12.49 12.25 12.32 26,235 -0.08(-0.65%)
Oct 18, 2011 12.13 12.47 12.05 12.40 18,512 +0.32(+2.65%)
Oct 17, 2011 12.10 12.40 11.95 12.08 32,166 -0.09(-0.74%)
Oct 14, 2011 12.03 12.17 11.93 12.17 43,404 +0.20(+1.67%)
Oct 13, 2011 11.54 12.00 11.50 11.97 59,845 +0.32(+2.75%)
Oct 12, 2011 11.81 11.85 11.62 11.65 39,089 -0.14(-1.19%)
Oct 11, 2011 11.44 11.79 11.44 11.79 40,485 +0.35(+3.06%)
Oct 10, 2011 11.27 11.55 11.18 11.44 53,535 +0.35(+3.16%)
Oct 07, 2011 10.89 11.12 10.75 11.09 70,732 +0.01(+0.09%)
Oct 06, 2011 11.02 11.33 10.92 11.08 43,490 -0.06(-0.54%)
Oct 05, 2011 11.07 11.15 10.88 11.14 50,910 +0.27(+2.48%)
Oct 04, 2011 10.90 10.98 10.53 10.87 111,654 -0.06(-0.55%)
Oct 03, 2011 11.19 11.37 10.86 10.93 67,693 -0.42(-3.70%)
Sep 30, 2011 11.26 11.65 11.26 11.35 45,046 -0.05(-0.44%)
Sep 29, 2011 11.48 11.56 11.30 11.40 44,639 +0.02(+0.18%)
Sep 28, 2011 11.65 11.65 11.32 11.38 38,497 -0.24(-2.07%)
Sep 27, 2011 11.47 11.81 11.47 11.62 37,293 +0.31(+2.74%)
Sep 26, 2011 11.09 11.54 10.97 11.31 63,977 +0.15(+1.34%)
Sep 23, 2011 10.65 11.17 10.65 11.16 50,067 +0.57(+5.38%)
Sep 22, 2011 10.89 11.29 10.50 10.59 145,319 -0.50(-4.51%)
Sep 21, 2011 11.68 11.95 11.00 11.09 40,838 -0.56(-4.81%)
Sep 20, 2011 11.26 11.76 11.14 11.65 68,839 +0.43(+3.83%)
Sep 19, 2011 11.00 11.26 10.85 11.22 55,546 +0.15(+1.36%)
Sep 16, 2011 11.01 11.33 11.00 11.07 92,753 +0.00(+0.00%)
Sep 15, 2011 11.49 11.50 11.01 11.07 98,165 -0.36(-3.15%)
Sep 14, 2011 11.64 11.82 11.28 11.43 56,382 -0.14(-1.21%)
Sep 13, 2011 11.21 11.58 11.15 11.57 24,183 +0.35(+3.12%)
Sep 12, 2011 11.31 11.39 11.07 11.22 45,861 -0.29(-2.52%)
Sep 09, 2011 11.73 11.73 11.35 11.51 36,684 -0.23(-1.96%)
Sep 08, 2011 12.00 12.00 11.62 11.74 15,267 -0.19(-1.59%)
Sep 07, 2011 11.83 12.05 11.83 11.93 35,410 +0.09(+0.76%)
Sep 06, 2011 11.31 11.89 11.31 11.84 62,958 +0.17(+1.46%)
Sep 02, 2011 11.71 12.12 11.55 11.67 36,116 -0.18(-1.52%)
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.