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 (%)
Mar 30, 2012 12.17 12.48 12.10 12.21 138,167 +0.09(+0.74%)
Mar 29, 2012 12.21 12.21 12.01 12.12 102,508 -0.12(-0.98%)
Mar 28, 2012 12.13 12.27 12.07 12.24 83,281 +0.04(+0.33%)
Mar 27, 2012 12.17 12.41 12.15 12.20 64,394 -0.05(-0.41%)
Mar 26, 2012 12.44 12.45 12.23 12.25 37,261 -0.03(-0.24%)
Mar 23, 2012 12.20 12.43 12.10 12.28 58,116 +0.15(+1.24%)
Mar 22, 2012 12.52 12.52 12.10 12.13 38,313 -0.41(-3.27%)
Mar 21, 2012 12.59 12.67 12.35 12.54 70,794 +0.20(+1.62%)
Mar 20, 2012 12.28 12.45 12.16 12.34 63,544 +0.05(+0.41%)
Mar 19, 2012 12.44 12.44 12.14 12.29 99,088 -0.15(-1.21%)
Mar 16, 2012 12.40 12.50 12.22 12.44 42,691 +0.04(+0.32%)
Mar 15, 2012 12.45 12.45 12.07 12.40 91,416 +0.07(+0.57%)
Mar 14, 2012 12.70 12.76 12.11 12.33 77,182 -0.35(-2.76%)
Mar 13, 2012 12.75 12.90 12.60 12.68 40,771 -0.04(-0.31%)
Mar 12, 2012 12.95 12.99 12.60 12.72 56,528 -0.30(-2.30%)
Mar 09, 2012 13.39 13.39 12.90 13.02 57,373 -0.37(-2.76%)
Mar 08, 2012 13.75 14.17 13.36 13.39 66,818 +0.04(+0.30%)
Mar 07, 2012 13.39 13.46 13.01 13.35 95,468 -0.03(-0.22%)
Mar 06, 2012 13.26 13.44 12.99 13.38 88,452 +0.03(+0.22%)
Mar 05, 2012 12.89 13.35 12.60 13.35 72,456 +0.54(+4.22%)
Mar 02, 2012 12.73 12.99 12.73 12.81 40,581 +0.15(+1.18%)
Mar 01, 2012 12.88 12.92 12.65 12.66 46,412 -0.20(-1.56%)
Feb 29, 2012 12.71 12.95 12.60 12.86 44,868 +0.11(+0.86%)
Feb 28, 2012 12.88 12.94 12.71 12.75 46,762 -0.15(-1.16%)
Feb 27, 2012 12.86 13.09 12.63 12.90 48,871 +0.05(+0.39%)
Feb 24, 2012 13.09 13.17 12.80 12.85 63,632 -0.21(-1.61%)
Feb 23, 2012 13.11 13.20 13.05 13.06 147,884 -0.05(-0.38%)
Feb 22, 2012 13.07 13.18 12.83 13.11 27,307 -0.09(-0.68%)
Feb 21, 2012 13.00 13.20 12.96 13.20 39,570 +0.18(+1.38%)
Feb 17, 2012 12.96 13.06 12.86 13.02 26,527 +0.09(+0.70%)
Feb 16, 2012 12.93 12.97 12.70 12.93 41,179 +0.02(+0.15%)
Feb 15, 2012 13.19 13.24 12.80 12.91 82,384 -0.37(-2.79%)
Feb 14, 2012 13.40 13.40 13.24 13.28 12,922 -0.12(-0.90%)
Feb 13, 2012 13.54 13.54 13.30 13.40 31,674 -0.05(-0.37%)
Feb 10, 2012 13.36 13.51 13.21 13.45 40,515 +0.09(+0.67%)
Feb 09, 2012 13.36 13.45 13.17 13.36 77,043 -0.18(-1.33%)
Feb 08, 2012 13.47 13.58 13.40 13.54 37,741 +0.02(+0.15%)
Feb 07, 2012 13.55 13.65 13.42 13.52 20,510 -0.11(-0.81%)
Feb 06, 2012 13.53 13.73 13.42 13.63 31,411 +0.10(+0.74%)
Feb 03, 2012 13.47 13.70 13.42 13.53 29,982 +0.06(+0.45%)
Feb 02, 2012 13.71 13.72 13.47 13.47 21,521 -0.20(-1.46%)
Feb 01, 2012 13.78 13.80 13.60 13.67 38,791 +0.06(+0.44%)
Jan 31, 2012 13.51 13.61 13.50 13.61 20,153 +0.03(+0.22%)
Jan 30, 2012 13.50 13.58 13.43 13.58 30,566 +0.08(+0.59%)
Jan 27, 2012 13.42 13.50 13.39 13.50 34,119 +0.08(+0.60%)
Jan 26, 2012 13.25 13.50 13.19 13.42 47,188 +0.08(+0.60%)
Jan 25, 2012 13.02 13.36 13.01 13.34 33,302 +0.19(+1.44%)
Jan 24, 2012 13.15 13.15 12.95 13.15 40,782 -0.07(-0.53%)
Jan 23, 2012 13.15 13.30 13.15 13.22 23,639 +0.04(+0.30%)
Jan 20, 2012 13.00 13.20 13.00 13.18 29,588 +0.04(+0.30%)
Jan 19, 2012 13.04 13.15 12.97 13.14 23,350 +0.10(+0.77%)
Jan 18, 2012 12.95 13.20 12.90 13.04 40,988 +0.04(+0.31%)
Jan 17, 2012 13.12 13.15 12.92 13.00 30,458 -0.03(-0.23%)
Jan 13, 2012 13.05 13.09 12.99 13.03 15,972 -0.10(-0.76%)
Jan 12, 2012 13.08 13.27 13.03 13.13 22,049 -0.03(-0.23%)
Jan 11, 2012 13.09 13.26 13.05 13.16 22,944 +0.06(+0.46%)
Jan 10, 2012 13.21 13.31 13.05 13.10 56,516 -0.02(-0.15%)
Jan 09, 2012 13.16 13.35 13.04 13.12 79,444 +0.04(+0.31%)
Jan 06, 2012 13.09 13.40 13.06 13.08 107,904 -0.10(-0.76%)
Jan 05, 2012 13.05 13.20 12.82 13.18 81,894 +0.03(+0.23%)
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.