Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2010
9.438
9.575
9.412
9.481
55,396
-0.06(-0.63%)
Aug 30, 2010
9.780
9.780
9.541
9.541
50,145
-0.23(-2.36%)
Aug 27, 2010
9.771
9.814
9.413
9.771
73,750
+0.28(+2.97%)
Aug 26, 2010
9.506
9.600
9.361
9.489
29,408
-0.03(-0.36%)
Aug 25, 2010
9.489
9.532
9.404
9.524
50,288
-0.14(-1.42%)
Aug 24, 2010
9.643
9.763
9.489
9.660
36,182
-0.03(-0.26%)
Aug 23, 2010
9.831
9.831
9.626
9.686
27,522
-0.15(-1.48%)
Aug 20, 2010
9.600
9.831
9.404
9.831
57,223
+0.00(+0.00%)
Aug 19, 2010
9.823
9.831
9.703
9.831
46,587
+0.00(+0.00%)
Aug 18, 2010
9.789
9.831
9.737
9.831
33,848
+0.00(+0.00%)
Aug 17, 2010
9.763
9.831
9.677
9.831
47,119
+0.11(+1.14%)
Aug 16, 2010
9.558
9.806
9.301
9.720
99,122
+0.06(+0.62%)
Aug 13, 2010
9.660
9.660
9.575
9.660
24,701
-0.03(-0.29%)
Aug 12, 2010
9.703
9.874
9.660
9.688
34,404
-0.13(-1.37%)
Aug 11, 2010
9.994
10.04
9.695
9.823
41,421
-0.38(-3.77%)
Aug 10, 2010
9.763
10.23
9.763
10.21
48,118
+0.16(+1.62%)
Aug 09, 2010
9.985
10.04
9.960
10.04
35,448
+0.07(+0.69%)
Aug 06, 2010
9.977
10.04
9.746
9.977
44,410
-0.07(-0.68%)
Aug 05, 2010
10.19
10.24
10.02
10.04
67,897
-0.15(-1.51%)
Aug 04, 2010
10.22
10.27
9.908
10.20
73,385
+0.24(+2.40%)
Aug 03, 2010
10.04
10.12
9.909
9.960
35,557
-0.17(-1.69%)
Aug 02, 2010
10.04
10.16
10.00
10.13
76,084
+0.13(+1.28%)
Jul 30, 2010
10.00
10.02
9.831
10.00
29,491
+0.09(+0.86%)
Jul 29, 2010
9.823
9.996
9.746
9.917
53,194
+0.07(+0.69%)
Jul 28, 2010
10.02
10.02
9.669
9.848
82,295
-0.28(-2.78%)
Jul 27, 2010
10.01
10.16
9.848
10.13
124,766
+0.15(+1.46%)
Jul 26, 2010
9.823
10.06
9.652
9.985
114,017
+0.32(+3.27%)
Jul 23, 2010
9.660
9.823
9.404
9.669
99,474
+0.09(+0.98%)
Jul 22, 2010
9.618
9.848
9.506
9.575
88,007
-0.04(-0.44%)
Jul 21, 2010
9.378
9.652
9.224
9.618
93,924
+0.26(+2.74%)
Jul 20, 2010
9.105
9.361
8.993
9.361
46,062
+0.26(+2.82%)
Jul 19, 2010
9.233
9.318
9.105
9.105
39,242
-0.11(-1.21%)
Jul 16, 2010
9.216
9.378
9.113
9.216
68,781
-0.09(-1.01%)
Jul 15, 2010
8.942
9.361
8.763
9.310
136,963
+0.32(+3.62%)
Jul 14, 2010
8.874
9.045
8.874
8.985
23,722
+0.03(+0.29%)
Jul 13, 2010
8.840
8.959
8.720
8.959
48,069
+0.26(+2.95%)
Jul 12, 2010
9.079
9.378
8.609
8.703
288,796
-0.34(-3.78%)
Jul 09, 2010
9.045
9.241
8.951
9.045
25,196
+0.09(+1.05%)
Jul 08, 2010
8.985
9.199
8.763
8.951
58,686
+0.09(+1.06%)
Jul 07, 2010
8.481
8.925
8.421
8.857
69,450
+0.32(+3.70%)
Jul 06, 2010
8.643
8.805
8.412
8.540
78,052
-0.09(-0.99%)
Jul 02, 2010
8.626
8.634
8.258
8.626
30,252
+0.21(+2.54%)
Jul 01, 2010
8.763
8.917
8.190
8.412
149,633
-0.39(-4.47%)
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
.