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, 2012 12.40 12.47 12.04 12.31 35,893 -0.03(-0.24%)
Nov 29, 2012 12.26 12.46 12.04 12.34 32,670 +0.16(+1.31%)
Nov 28, 2012 11.84 12.20 11.75 12.18 51,217 +0.35(+2.96%)
Nov 27, 2012 12.14 12.18 11.80 11.83 65,152 -0.21(-1.74%)
Nov 26, 2012 11.93 12.07 11.76 12.04 18,591 +0.08(+0.67%)
Nov 23, 2012 11.94 12.05 11.85 11.96 15,479 +0.11(+0.93%)
Nov 21, 2012 11.98 12.29 11.83 11.85 51,604 -0.07(-0.59%)
Nov 20, 2012 11.95 12.07 11.57 11.92 30,951 +0.03(+0.25%)
Nov 19, 2012 11.97 12.01 11.79 11.89 42,172 +0.10(+0.85%)
Nov 16, 2012 11.53 11.90 11.06 11.79 109,623 +0.26(+2.25%)
Nov 15, 2012 12.02 12.02 11.38 11.53 99,255 -0.47(-3.92%)
Nov 14, 2012 12.11 12.15 11.87 12.00 65,003 -0.16(-1.32%)
Nov 13, 2012 12.17 12.23 11.97 12.16 50,731 -0.07(-0.57%)
Nov 12, 2012 12.22 12.55 11.97 12.23 46,679 +0.01(+0.08%)
Nov 09, 2012 12.54 12.58 11.61 12.22 240,243 -0.94(-7.13%)
Nov 08, 2012 13.30 13.30 13.11 13.16 59,749 -0.04(-0.32%)
Nov 07, 2012 13.50 13.50 13.16 13.20 71,469 -0.40(-2.94%)
Nov 06, 2012 13.57 13.71 13.54 13.60 21,654 +0.06(+0.44%)
Nov 05, 2012 13.63 13.69 13.52 13.54 24,280 -0.02(-0.15%)
Nov 02, 2012 13.71 13.77 13.56 13.56 22,970 -0.21(-1.53%)
Nov 01, 2012 13.45 13.77 13.41 13.77 26,833 +0.37(+2.76%)
Oct 31, 2012 13.35 13.50 13.12 13.40 34,522 +0.12(+0.90%)
Oct 26, 2012 13.39 13.28 13.28 13.28 31,900 -0.36(-2.64%)
Oct 25, 2012 13.50 13.67 13.50 13.64 44,543 +0.12(+0.89%)
Oct 24, 2012 13.54 13.75 13.32 13.52 34,184 +0.10(+0.75%)
Oct 23, 2012 13.52 13.59 13.41 13.42 16,135 -0.34(-2.47%)
Oct 19, 2012 13.85 13.85 13.70 13.76 46,432 -0.12(-0.86%)
Oct 18, 2012 13.70 13.88 13.69 13.88 24,978 +0.18(+1.31%)
Oct 17, 2012 13.65 13.84 13.60 13.70 44,507 +0.05(+0.37%)
Oct 16, 2012 13.51 13.65 13.51 13.65 28,173 +0.06(+0.44%)
Oct 15, 2012 13.53 13.61 13.53 13.59 25,283 +0.01(+0.07%)
Oct 12, 2012 13.87 13.89 13.58 13.58 15,647 -0.29(-2.09%)
Oct 11, 2012 13.64 13.95 13.60 13.87 32,771 +0.22(+1.61%)
Oct 10, 2012 13.66 13.67 13.50 13.65 45,935 -0.01(-0.07%)
Oct 09, 2012 13.75 13.82 13.62 13.66 16,678 -0.14(-1.01%)
Oct 08, 2012 13.65 13.80 13.50 13.80 42,493 +0.03(+0.22%)
Oct 05, 2012 13.75 13.77 13.70 13.77 28,584 +0.06(+0.44%)
Oct 04, 2012 13.71 13.75 13.69 13.71 26,513 +0.01(+0.07%)
Oct 03, 2012 13.60 13.70 13.60 13.70 59,065 +0.12(+0.88%)
Oct 02, 2012 13.56 13.61 13.55 13.58 42,527 +0.04(+0.30%)
Oct 01, 2012 13.55 13.57 13.43 13.54 47,762 +0.03(+0.22%)
Sep 28, 2012 13.42 13.56 13.33 13.51 34,990 +0.02(+0.15%)
Sep 27, 2012 13.54 13.54 13.38 13.49 31,982 +0.01(+0.07%)
Sep 26, 2012 13.40 13.53 13.40 13.48 45,263 +0.07(+0.52%)
Sep 25, 2012 13.50 13.63 13.37 13.41 167,283 -0.05(-0.37%)
Sep 24, 2012 13.49 13.55 13.35 13.46 57,717 -0.11(-0.81%)
Sep 21, 2012 13.47 13.57 13.47 13.57 44,866 +0.07(+0.52%)
Sep 20, 2012 13.51 13.52 13.46 13.50 25,648 +0.03(+0.22%)
Sep 19, 2012 13.45 13.50 13.38 13.47 68,435 +0.05(+0.37%)
Sep 18, 2012 13.38 13.45 13.28 13.42 79,231 +0.04(+0.30%)
Sep 17, 2012 13.13 13.44 13.13 13.38 44,868 +0.29(+2.22%)
Sep 14, 2012 13.38 13.38 13.03 13.09 77,341 -0.32(-2.39%)
Sep 13, 2012 13.40 13.50 13.30 13.41 99,969 +0.02(+0.15%)
Sep 12, 2012 13.37 13.45 13.22 13.39 57,090 -0.03(-0.22%)
Sep 11, 2012 12.99 13.42 12.98 13.42 62,642 +0.44(+3.39%)
Sep 10, 2012 12.90 13.00 12.81 12.98 76,562 +0.06(+0.46%)
Sep 07, 2012 12.77 12.99 12.70 12.92 86,165 +0.07(+0.54%)
Sep 06, 2012 13.11 13.27 12.71 12.85 99,380 -0.26(-1.98%)
Sep 05, 2012 13.24 13.39 13.09 13.11 20,088 -0.07(-0.53%)
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.