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 30, 2012 10.24 10.24 10.05 10.19 35,653 -0.12(-1.16%)
Apr 27, 2012 10.33 10.39 10.26 10.31 38,157 -0.08(-0.74%)
Apr 26, 2012 10.31 10.45 10.26 10.39 48,727 -0.21(-2.02%)
Apr 25, 2012 10.70 10.70 10.41 10.60 23,751 -0.03(-0.24%)
Apr 24, 2012 10.78 10.78 10.48 10.63 28,636 -0.10(-0.96%)
Apr 23, 2012 10.45 10.73 10.42 10.73 41,089 +0.20(+1.87%)
Apr 20, 2012 10.58 10.70 10.43 10.53 35,242 -0.09(-0.88%)
Apr 19, 2012 10.83 10.83 10.43 10.63 106,737 -0.13(-1.19%)
Apr 18, 2012 10.71 10.79 10.60 10.75 28,356 +0.10(+0.96%)
Apr 17, 2012 10.52 10.77 10.48 10.65 53,268 +0.09(+0.89%)
Apr 16, 2012 10.82 10.82 10.51 10.56 28,776 -0.23(-2.14%)
Apr 13, 2012 10.59 10.83 10.56 10.79 43,770 +0.25(+2.35%)
Apr 12, 2012 10.39 10.65 10.39 10.54 26,720 +0.19(+1.82%)
Apr 11, 2012 10.32 10.46 10.32 10.35 29,062 +0.11(+1.09%)
Apr 10, 2012 10.22 10.34 10.22 10.24 46,312 -0.03(-0.25%)
Apr 09, 2012 10.30 10.34 10.13 10.27 36,261 -0.09(-0.83%)
Apr 05, 2012 10.35 10.40 10.31 10.35 35,796 +0.01(+0.08%)
Apr 04, 2012 10.34 10.38 10.29 10.34 54,562 -0.02(-0.17%)
Apr 03, 2012 10.29 10.36 10.26 10.36 36,258 +0.09(+0.83%)
Apr 02, 2012 10.40 10.40 10.05 10.28 118,447 -0.16(-1.56%)
Mar 30, 2012 10.40 10.67 10.34 10.44 161,618 +0.08(+0.74%)
Mar 29, 2012 10.44 10.44 10.27 10.36 119,907 -0.10(-0.98%)
Mar 28, 2012 10.37 10.49 10.32 10.46 97,416 +0.03(+0.33%)
Mar 27, 2012 10.40 10.61 10.39 10.43 75,323 -0.04(-0.41%)
Mar 26, 2012 10.63 10.64 10.46 10.47 43,585 -0.03(-0.24%)
Mar 23, 2012 10.43 10.63 10.34 10.50 67,980 +0.13(+1.24%)
Mar 22, 2012 10.70 10.70 10.34 10.37 44,816 -0.35(-3.27%)
Mar 21, 2012 10.76 10.83 10.56 10.72 82,810 +0.17(+1.62%)
Mar 20, 2012 10.50 10.64 10.40 10.55 74,329 +0.04(+0.41%)
Mar 19, 2012 10.63 10.63 10.38 10.51 115,906 -0.13(-1.21%)
Mar 16, 2012 10.60 10.69 10.45 10.63 49,937 +0.03(+0.32%)
Mar 15, 2012 10.64 10.64 10.32 10.60 106,932 +0.06(+0.57%)
Mar 14, 2012 10.86 10.91 10.35 10.54 90,282 -0.30(-2.76%)
Mar 13, 2012 10.90 11.03 10.77 10.84 47,691 -0.03(-0.31%)
Mar 12, 2012 11.07 11.11 10.77 10.87 66,122 -0.26(-2.30%)
Mar 09, 2012 11.45 11.45 11.03 11.13 67,111 -0.32(-2.76%)
Mar 08, 2012 11.75 12.11 11.42 11.45 78,159 +0.03(+0.30%)
Mar 07, 2012 11.45 11.51 11.12 11.41 111,672 -0.03(-0.22%)
Mar 06, 2012 11.34 11.49 11.11 11.44 103,465 +0.03(+0.23%)
Mar 05, 2012 11.02 11.41 10.77 11.41 84,754 +0.46(+4.22%)
Mar 02, 2012 10.88 11.11 10.88 10.95 47,468 +0.13(+1.18%)
Mar 01, 2012 11.01 11.05 10.81 10.82 54,289 -0.17(-1.55%)
Feb 29, 2012 10.87 11.07 10.77 10.99 52,483 +0.09(+0.86%)
Feb 28, 2012 11.01 11.06 10.87 10.90 54,699 -0.13(-1.16%)
Feb 27, 2012 10.99 11.19 10.80 11.03 57,166 +0.04(+0.39%)
Feb 24, 2012 11.19 11.26 10.95 10.99 74,432 -0.18(-1.61%)
Feb 23, 2012 11.21 11.28 11.15 11.16 172,984 -0.04(-0.38%)
Feb 22, 2012 11.17 11.27 10.97 11.21 31,941 -0.08(-0.68%)
Feb 21, 2012 11.11 11.28 11.08 11.28 46,286 +0.15(+1.38%)
Feb 17, 2012 11.08 11.16 10.99 11.13 31,029 +0.08(+0.70%)
Feb 16, 2012 11.05 11.09 10.86 11.05 48,168 +0.02(+0.15%)
Feb 15, 2012 11.28 11.32 10.94 11.04 96,367 -0.32(-2.79%)
Feb 14, 2012 11.46 11.46 11.32 11.35 15,115 -0.10(-0.90%)
Feb 13, 2012 11.58 11.58 11.37 11.46 37,050 -0.04(-0.37%)
Feb 10, 2012 11.42 11.55 11.30 11.50 47,391 +0.08(+0.67%)
Feb 09, 2012 11.42 11.50 11.26 11.42 90,119 -0.15(-1.33%)
Feb 08, 2012 11.52 11.61 11.46 11.58 44,146 +0.02(+0.15%)
Feb 07, 2012 11.58 11.67 11.47 11.56 23,991 -0.09(-0.81%)
Feb 06, 2012 11.57 11.74 11.47 11.65 36,742 +0.09(+0.74%)
Feb 03, 2012 11.52 11.71 11.47 11.57 35,070 +0.05(+0.45%)
Feb 02, 2012 11.72 11.73 11.52 11.52 25,173 -0.17(-1.46%)
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.