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, 2011
10.31
10.68
10.24
10.48
48,584
+0.07(+0.66%)
Aug 30, 2011
9.994
10.46
9.985
10.41
50,725
+0.19(+1.84%)
Aug 29, 2011
9.951
10.22
9.900
10.22
35,212
+0.21(+2.05%)
Aug 26, 2011
9.797
10.04
9.729
10.02
55,859
+0.02(+0.17%)
Aug 25, 2011
10.14
10.16
9.874
10.00
38,008
-0.21(-2.10%)
Aug 24, 2011
9.985
10.30
9.891
10.22
67,768
+0.08(+0.77%)
Aug 23, 2011
9.840
10.22
9.840
10.14
57,704
+0.18(+1.80%)
Aug 22, 2011
9.840
9.977
9.404
9.960
79,788
+0.34(+3.56%)
Aug 19, 2011
9.960
10.00
9.558
9.618
57,650
-0.44(-4.42%)
Aug 18, 2011
10.18
10.29
9.840
10.06
65,253
-0.38(-3.60%)
Aug 17, 2011
10.33
10.47
10.19
10.44
42,983
+0.14(+1.33%)
Aug 16, 2011
10.20
10.30
10.06
10.30
50,594
-0.01(-0.08%)
Aug 15, 2011
10.27
10.44
10.06
10.31
81,200
+0.11(+1.09%)
Aug 12, 2011
9.917
10.20
9.686
10.20
70,787
+0.32(+3.20%)
Aug 11, 2011
9.464
10.08
9.404
9.883
70,200
+0.42(+4.43%)
Aug 10, 2011
9.506
9.814
9.361
9.464
52,833
-0.13(-1.34%)
Aug 09, 2011
9.643
10.32
8.934
9.592
138,448
+0.68(+7.68%)
Aug 08, 2011
9.643
9.643
8.549
8.908
309,496
-0.74(-7.62%)
Aug 05, 2011
10.02
10.25
9.600
9.643
179,048
-0.27(-2.67%)
Aug 04, 2011
9.925
10.20
9.626
9.908
224,056
+0.11(+1.13%)
Aug 03, 2011
9.831
9.925
9.464
9.797
183,169
-0.03(-0.35%)
Aug 02, 2011
9.421
9.874
9.199
9.831
133,718
+0.38(+4.07%)
Aug 01, 2011
9.797
9.806
9.353
9.447
159,852
-0.20(-2.04%)
Jul 29, 2011
9.686
9.686
9.327
9.643
143,152
-0.14(-1.40%)
Jul 28, 2011
9.908
10.26
9.746
9.780
100,593
-0.17(-1.72%)
Jul 27, 2011
10.38
10.43
9.754
9.951
202,865
-0.67(-6.28%)
Jul 26, 2011
10.72
10.72
10.47
10.62
47,713
-0.13(-1.19%)
Jul 25, 2011
10.73
10.76
10.62
10.75
49,801
-0.15(-1.33%)
Jul 22, 2011
10.80
10.89
10.75
10.89
71,864
+0.21(+1.92%)
Jul 21, 2011
10.68
10.69
10.33
10.69
131,258
+0.01(+0.08%)
Jul 20, 2011
10.58
10.70
10.58
10.68
20,987
+0.12(+1.13%)
Jul 19, 2011
10.60
10.60
10.40
10.56
45,951
+0.01(+0.08%)
Jul 18, 2011
10.60
10.60
10.43
10.55
49,636
-0.14(-1.28%)
Jul 15, 2011
10.69
11.11
10.26
10.69
246,557
-0.15(-1.42%)
Jul 14, 2011
11.07
11.10
10.83
10.84
29,741
-0.25(-2.24%)
Jul 13, 2011
11.05
11.25
11.04
11.09
45,129
+0.02(+0.15%)
Jul 12, 2011
10.99
11.15
10.99
11.07
32,990
-0.01(-0.08%)
Jul 11, 2011
11.13
11.28
11.03
11.08
46,791
-0.09(-0.84%)
Jul 08, 2011
11.20
11.33
11.05
11.17
30,835
-0.21(-1.88%)
Jul 07, 2011
11.33
11.46
11.29
11.39
40,116
+0.10(+0.91%)
Jul 06, 2011
11.17
11.31
11.00
11.28
67,728
+0.09(+0.76%)
Jul 05, 2011
11.40
11.51
11.13
11.20
43,959
-0.20(-1.73%)
Jul 01, 2011
11.34
11.53
11.15
11.40
34,164
+0.07(+0.60%)
Jun 30, 2011
11.40
11.52
11.28
11.33
34,904
-0.07(-0.60%)
Jun 29, 2011
11.28
11.58
11.17
11.40
34,505
+0.10(+0.91%)
Jun 28, 2011
11.06
11.29
11.03
11.29
37,981
+0.27(+2.40%)
Jun 27, 2011
11.05
11.08
10.84
11.03
106,737
-0.06(-0.54%)
Jun 24, 2011
11.11
11.16
10.99
11.09
38,326
-0.04(-0.38%)
Jun 23, 2011
11.11
11.33
11.04
11.13
27,973
-0.05(-0.46%)
Jun 22, 2011
11.01
11.28
11.01
11.18
27,404
+0.05(+0.46%)
Jun 21, 2011
11.06
11.13
10.94
11.13
33,469
+0.11(+1.01%)
Jun 20, 2011
10.99
11.11
10.83
11.02
64,881
+0.07(+0.62%)
Jun 17, 2011
11.11
11.11
10.94
10.95
70,821
-0.12(-1.08%)
Jun 16, 2011
11.11
11.15
11.03
11.07
29,997
-0.04(-0.38%)
Jun 15, 2011
11.10
11.12
11.09
11.11
61,731
-0.04(-0.38%)
Jun 14, 2011
11.16
11.17
11.07
11.16
68,614
+0.05(+0.46%)
Jun 13, 2011
11.09
11.22
11.04
11.11
55,708
-0.01(-0.08%)
Jun 10, 2011
11.22
11.25
11.07
11.11
53,970
-0.22(-1.96%)
Jun 09, 2011
11.22
11.51
11.21
11.34
32,568
+0.10(+0.91%)
Jun 08, 2011
11.18
11.28
11.12
11.23
36,687
-0.07(-0.61%)
Jun 07, 2011
11.39
11.44
11.15
11.30
29,637
-0.01(-0.08%)
Jun 06, 2011
11.29
11.38
11.14
11.31
35,747
-0.02(-0.15%)
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
.