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 (%)
Apr 29, 2011 13.71 13.95 13.52 13.55 65,906 -0.12(-0.88%)
Apr 28, 2011 13.89 14.02 13.64 13.67 57,081 -0.23(-1.65%)
Apr 27, 2011 13.91 14.11 13.79 13.90 31,736 -0.11(-0.80%)
Apr 26, 2011 13.98 14.25 13.98 14.01 47,787 +0.03(+0.23%)
Apr 25, 2011 14.11 14.14 13.87 13.98 50,277 -0.07(-0.50%)
Apr 21, 2011 14.16 14.22 14.02 14.05 89,774 -0.09(-0.64%)
Apr 20, 2011 13.65 14.22 13.65 14.14 120,303 +0.60(+4.43%)
Apr 19, 2011 13.72 13.73 13.39 13.54 70,346 -0.21(-1.53%)
Apr 18, 2011 13.88 13.88 13.46 13.75 52,078 +0.11(+0.81%)
Apr 15, 2011 13.49 13.91 13.45 13.64 50,238 +0.15(+1.11%)
Apr 14, 2011 13.50 13.70 13.44 13.49 40,952 -0.02(-0.15%)
Apr 13, 2011 13.54 13.82 13.50 13.51 54,089 -0.01(-0.07%)
Apr 12, 2011 13.61 13.69 13.50 13.52 33,602 -0.17(-1.24%)
Apr 11, 2011 13.64 13.91 13.52 13.69 59,002 -0.01(-0.07%)
Apr 08, 2011 13.87 13.92 13.52 13.70 36,706 -0.13(-0.94%)
Apr 07, 2011 13.89 14.06 13.31 13.83 77,975 -0.10(-0.72%)
Apr 06, 2011 14.33 14.33 13.76 13.93 53,984 -0.31(-2.18%)
Apr 05, 2011 14.32 14.45 14.15 14.24 58,082 -0.24(-1.66%)
Apr 04, 2011 13.95 14.50 13.65 14.48 111,282 +0.55(+3.95%)
Apr 01, 2011 13.80 13.94 13.69 13.93 84,990 +0.10(+0.72%)
Mar 31, 2011 13.37 13.84 13.37 13.83 123,648 +0.31(+2.29%)
Mar 30, 2011 13.18 13.52 13.18 13.52 79,308 +0.33(+2.50%)
Mar 29, 2011 13.18 13.49 13.08 13.19 36,327 +0.07(+0.53%)
Mar 28, 2011 13.34 13.44 13.05 13.12 46,760 -0.15(-1.13%)
Mar 25, 2011 13.30 13.38 13.21 13.27 26,328 -0.03(-0.23%)
Mar 24, 2011 13.24 13.42 13.19 13.30 21,065 +0.07(+0.49%)
Mar 23, 2011 13.20 13.26 13.14 13.23 17,087 -0.01(-0.04%)
Mar 22, 2011 13.00 13.25 13.00 13.24 37,022 +0.23(+1.77%)
Mar 21, 2011 13.05 13.10 13.01 13.01 50,030 +0.21(+1.64%)
Mar 18, 2011 12.70 12.90 12.70 12.80 36,530 +0.14(+1.09%)
Mar 17, 2011 12.71 12.75 12.43 12.66 31,419 +0.15(+1.21%)
Mar 16, 2011 12.43 12.65 12.38 12.51 104,629 +0.01(+0.08%)
Mar 15, 2011 12.39 12.92 12.30 12.50 159,404 -0.42(-3.25%)
Mar 14, 2011 12.91 13.01 12.85 12.92 74,258 +0.01(+0.08%)
Mar 11, 2011 12.80 13.00 12.27 12.91 174,903 -0.08(-0.62%)
Mar 10, 2011 12.95 13.15 12.85 12.99 77,864 -0.12(-0.92%)
Mar 09, 2011 12.98 13.11 12.89 13.11 48,048 -0.01(-0.08%)
Mar 08, 2011 13.10 13.13 12.95 13.12 91,161 +0.03(+0.23%)
Mar 07, 2011 13.15 13.19 13.06 13.09 102,852 -0.05(-0.38%)
Mar 04, 2011 13.08 13.15 13.05 13.14 40,388 +0.02(+0.15%)
Mar 03, 2011 13.13 13.34 13.05 13.12 80,180 -0.06(-0.46%)
Mar 02, 2011 13.30 13.39 13.12 13.18 70,206 -0.03(-0.23%)
Mar 01, 2011 13.37 13.37 12.94 13.21 58,091 -0.20(-1.49%)
Feb 28, 2011 13.45 13.45 13.14 13.41 37,594 +0.07(+0.52%)
Feb 25, 2011 13.19 13.44 13.19 13.34 25,048 +0.15(+1.14%)
Feb 24, 2011 13.00 13.42 13.00 13.19 47,582 +0.18(+1.38%)
Feb 23, 2011 13.01 13.34 13.00 13.01 104,714 -0.37(-2.77%)
Feb 22, 2011 13.64 13.71 13.32 13.38 48,167 -0.45(-3.25%)
Feb 18, 2011 13.89 13.89 13.66 13.83 39,270 -0.04(-0.29%)
Feb 17, 2011 13.75 13.90 13.64 13.87 46,040 +0.17(+1.24%)
Feb 16, 2011 13.70 13.77 13.61 13.70 41,459 -0.02(-0.15%)
Feb 15, 2011 13.70 13.81 13.60 13.72 40,645 +0.03(+0.22%)
Feb 14, 2011 13.58 13.85 13.58 13.69 34,432 +0.11(+0.81%)
Feb 11, 2011 13.79 13.82 13.54 13.58 77,653 -0.30(-2.16%)
Feb 10, 2011 13.85 13.96 13.75 13.88 34,136 -0.05(-0.36%)
Feb 09, 2011 14.03 14.13 13.75 13.93 32,777 -0.15(-1.07%)
Feb 08, 2011 14.17 14.47 14.03 14.08 47,423 -0.06(-0.42%)
Feb 07, 2011 14.18 14.24 13.84 14.14 47,296 +0.00(+0.00%)
Feb 04, 2011 14.05 14.24 13.95 14.14 55,375 +0.04(+0.28%)
Feb 03, 2011 14.13 14.25 13.87 14.10 69,472 +0.00(+0.00%)
Feb 02, 2011 13.89 14.10 13.83 14.10 61,224 +0.22(+1.59%)
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.