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 (%)
May 31, 2012 12.43 12.43 12.23 12.24 56,666 -0.14(-1.13%)
May 30, 2012 12.33 12.44 12.27 12.38 17,543 -0.02(-0.16%)
May 29, 2012 12.36 12.41 12.22 12.40 58,644 +0.08(+0.65%)
May 25, 2012 12.37 12.43 12.20 12.32 50,237 -0.12(-0.96%)
May 24, 2012 12.44 12.45 12.32 12.44 12,690 +0.00(+0.00%)
May 23, 2012 12.43 12.45 12.11 12.44 23,731 +0.01(+0.08%)
May 22, 2012 12.44 12.70 12.40 12.43 29,326 +0.01(+0.08%)
May 21, 2012 12.39 12.54 12.29 12.42 14,793 -0.02(-0.16%)
May 18, 2012 12.48 12.60 12.26 12.44 34,566 -0.10(-0.80%)
May 17, 2012 12.74 12.87 12.25 12.54 70,955 -0.40(-3.09%)
May 16, 2012 12.88 13.14 12.87 12.94 21,527 +0.04(+0.31%)
May 15, 2012 12.90 13.08 12.87 12.90 37,803 -0.12(-0.92%)
May 14, 2012 12.96 13.08 12.94 13.02 31,341 +0.06(+0.46%)
May 11, 2012 12.99 13.02 12.95 12.96 9,360 -0.02(-0.15%)
May 10, 2012 12.87 13.04 12.84 12.98 11,165 +0.08(+0.62%)
May 09, 2012 13.03 13.03 12.75 12.90 41,254 -0.10(-0.77%)
May 08, 2012 13.05 13.12 12.50 13.00 62,515 -0.12(-0.91%)
May 07, 2012 13.08 13.34 13.07 13.12 34,357 -0.03(-0.23%)
May 04, 2012 13.11 13.24 13.07 13.15 47,058 +0.13(+1.00%)
May 03, 2012 13.50 13.76 12.71 13.02 146,968 +0.60(+4.83%)
May 02, 2012 12.32 12.43 12.12 12.42 46,626 +0.13(+1.06%)
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.