Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	11.43	11.83	11.43	11.82	144,635	+0.27(+2.29%)
Mar 30, 2011	11.27	11.56	11.27	11.56	92,769	+0.28(+2.50%)
Mar 29, 2011	11.27	11.53	11.18	11.28	42,492	+0.06(+0.53%)
Mar 28, 2011	11.40	11.49	11.16	11.22	54,696	-0.13(-1.13%)
Mar 25, 2011	11.37	11.44	11.29	11.34	30,796	-0.03(-0.23%)
Mar 24, 2011	11.32	11.47	11.28	11.37	24,640	+0.06(+0.49%)
Mar 23, 2011	11.28	11.34	11.23	11.31	19,987	-0.00(-0.04%)
Mar 22, 2011	11.11	11.33	11.11	11.32	43,305	+0.20(+1.77%)
Mar 21, 2011	11.16	11.20	11.12	11.12	58,521	+0.18(+1.64%)
Mar 18, 2011	10.86	11.03	10.86	10.94	42,730	+0.12(+1.09%)
Mar 17, 2011	10.87	10.90	10.63	10.82	36,751	+0.13(+1.21%)
Mar 16, 2011	10.63	10.81	10.58	10.69	122,388	+0.01(+0.08%)
Mar 15, 2011	10.59	11.05	10.52	10.69	186,460	-0.36(-3.25%)
Mar 14, 2011	11.04	11.12	10.99	11.05	86,862	+0.01(+0.08%)
Mar 11, 2011	10.94	11.11	10.49	11.04	204,590	-0.07(-0.62%)
Mar 10, 2011	11.07	11.24	10.99	11.11	91,080	-0.10(-0.92%)
Mar 09, 2011	11.10	11.21	11.02	11.21	56,203	-0.01(-0.08%)
Mar 08, 2011	11.20	11.22	11.07	11.22	106,634	+0.03(+0.23%)
Mar 07, 2011	11.24	11.28	11.16	11.19	120,309	-0.04(-0.38%)
Mar 04, 2011	11.18	11.24	11.16	11.23	47,243	+0.02(+0.15%)
Mar 03, 2011	11.22	11.40	11.16	11.22	93,789	-0.05(-0.46%)
Mar 02, 2011	11.37	11.45	11.22	11.27	82,122	-0.03(-0.23%)
Mar 01, 2011	11.43	11.43	11.06	11.29	67,951	-0.17(-1.49%)
Feb 28, 2011	11.50	11.50	11.23	11.46	43,974	+0.06(+0.52%)
Feb 25, 2011	11.28	11.49	11.28	11.40	29,299	+0.13(+1.14%)
Feb 24, 2011	11.11	11.47	11.11	11.28	55,658	+0.15(+1.38%)
Feb 23, 2011	11.12	11.40	11.11	11.12	122,487	-0.32(-2.77%)
Feb 22, 2011	11.66	11.72	11.39	11.44	56,342	-0.38(-3.25%)
Feb 18, 2011	11.87	11.87	11.68	11.82	45,935	-0.03(-0.29%)
Feb 17, 2011	11.75	11.88	11.66	11.86	53,854	+0.15(+1.24%)
Feb 16, 2011	11.71	11.77	11.64	11.71	48,496	-0.02(-0.15%)
Feb 15, 2011	11.71	11.81	11.63	11.73	47,543	+0.03(+0.22%)
Feb 14, 2011	11.61	11.84	11.61	11.70	40,276	+0.09(+0.81%)
Feb 11, 2011	11.79	11.81	11.58	11.61	90,833	-0.26(-2.16%)
Feb 10, 2011	11.84	11.93	11.75	11.87	39,930	-0.04(-0.36%)
Feb 09, 2011	11.99	12.08	11.75	11.91	38,340	-0.13(-1.07%)
Feb 08, 2011	12.11	12.37	11.99	12.04	55,472	-0.05(-0.42%)
Feb 07, 2011	12.12	12.17	11.83	12.09	55,323	+0.00(+0.00%)
Feb 04, 2011	12.01	12.17	11.93	12.09	64,774	+0.03(+0.28%)
Feb 03, 2011	12.08	12.18	11.86	12.05	81,263	+0.00(+0.00%)
Feb 02, 2011	11.87	12.05	11.82	12.05	71,615	+0.19(+1.59%)
Feb 01, 2011	11.56	11.87	11.56	11.87	85,290	+0.28(+2.44%)
Jan 31, 2011	11.66	11.71	11.50	11.58	72,261	-0.10(-0.88%)
Jan 28, 2011	11.84	11.91	11.64	11.69	92,513	-0.15(-1.23%)
Jan 27, 2011	11.97	12.12	11.77	11.83	86,364	-0.21(-1.77%)
Jan 26, 2011	11.92	12.46	11.77	12.05	187,785	+0.02(+0.14%)
Jan 25, 2011	11.39	12.03	11.33	12.03	243,732	+0.56(+4.92%)
Jan 24, 2011	11.42	11.49	11.36	11.46	60,539	+0.10(+0.90%)
Jan 21, 2011	11.40	11.49	11.28	11.36	92,273	+0.07(+0.61%)
Jan 20, 2011	11.30	11.36	11.28	11.29	65,415	-0.03(-0.30%)
Jan 19, 2011	11.48	11.53	11.28	11.33	55,633	-0.13(-1.12%)
Jan 18, 2011	11.52	11.56	11.39	11.46	72,932	-0.07(-0.62%)
Jan 14, 2011	11.62	11.62	11.42	11.53	38,753	-0.07(-0.63%)
Jan 13, 2011	11.68	11.68	11.42	11.60	55,506	+0.00(+0.00%)
Jan 12, 2011	11.59	11.60	11.34	11.60	129,787	+0.03(+0.30%)
Jan 11, 2011	11.63	11.65	11.32	11.57	112,119	-0.06(-0.52%)
Jan 10, 2011	11.52	11.70	11.52	11.63	50,360	+0.13(+1.12%)
Jan 07, 2011	11.53	11.58	11.39	11.50	57,802	-0.03(-0.22%)
Jan 06, 2011	11.54	11.54	11.39	11.52	75,354	-0.04(-0.37%)
Jan 05, 2011	11.53	11.60	11.51	11.57	74,515	+0.01(+0.07%)
Jan 04, 2011	11.58	11.61	11.52	11.56	42,050	-0.05(-0.44%)
Jan 03, 2011	11.54	11.71	11.52	11.61	104,425	-0.07(-0.59%)
Dec 31, 2010	11.52	11.87	11.52	11.68	40,955	+0.08(+0.66%)
Dec 30, 2010	11.54	11.63	11.51	11.60	55,611	-0.03(-0.22%)
Dec 29, 2010	11.46	11.63	11.46	11.63	66,229	+0.14(+1.19%)
Dec 28, 2010	11.38	11.50	11.22	11.49	69,105	+0.14(+1.20%)
Dec 27, 2010	11.37	11.43	11.33	11.35	51,037	-0.03(-0.30%)
Dec 23, 2010	11.40	11.52	11.36	11.39	36,691	-0.04(-0.38%)
Dec 22, 2010	11.56	11.64	11.41	11.43	53,672	-0.08(-0.66%)
Dec 21, 2010	11.46	11.67	11.40	11.51	57,507	+0.03(+0.30%)
Dec 20, 2010	11.19	11.52	11.19	11.47	59,855	+0.17(+1.51%)
Dec 17, 2010	11.54	11.54	11.25	11.30	63,915	-0.21(-1.86%)
Dec 16, 2010	11.30	11.53	11.14	11.52	64,237	+0.18(+1.58%)
Dec 15, 2010	11.79	11.86	11.33	11.34	71,600	-0.45(-3.84%)
Dec 14, 2010	11.79	11.79	11.66	11.79	101,075	+0.10(+0.88%)
Dec 13, 2010	11.51	11.80	11.44	11.69	67,295	+0.26(+2.24%)
Dec 10, 2010	11.46	11.54	11.38	11.43	61,084	-0.06(-0.52%)
Dec 09, 2010	11.68	11.68	11.39	11.49	58,932	-0.14(-1.18%)
Dec 08, 2010	11.58	11.69	11.51	11.63	37,002	+0.02(+0.15%)
Dec 07, 2010	11.68	11.71	11.50	11.61	62,910	+0.09(+0.74%)
Dec 06, 2010	11.64	11.64	11.47	11.52	45,872	-0.12(-1.03%)
Dec 03, 2010	11.63	11.64	11.41	11.64	83,356	+0.00(+0.00%)
Dec 02, 2010	11.52	11.80	11.52	11.64	75,112	+0.04(+0.37%)
Dec 01, 2010	11.75	11.87	11.39	11.60	111,131	+0.02(+0.18%)
Nov 30, 2010	11.64	11.70	11.37	11.58	76,287	-0.12(-1.06%)
Nov 29, 2010	11.93	11.93	11.64	11.70	65,571	-0.25(-2.07%)
Nov 26, 2010	11.66	11.96	11.66	11.95	56,103	+0.32(+2.72%)
Nov 24, 2010	11.40	11.64	11.64	11.64	82,536	+0.25(+2.18%)
Nov 23, 2010	11.36	11.54	11.19	11.39	37,516	-0.11(-0.97%)
Nov 22, 2010	11.17	11.53	11.16	11.50	41,151	+0.15(+1.28%)
Nov 19, 2010	11.42	11.42	11.11	11.35	39,604	+0.02(+0.15%)
Nov 18, 2010	11.31	11.64	11.22	11.34	90,046	+0.16(+1.45%)
Nov 17, 2010	11.06	11.33	10.99	11.17	54,218	+0.10(+0.93%)
Nov 16, 2010	11.27	11.27	10.90	11.07	51,010	-0.25(-2.19%)
Nov 15, 2010	11.22	11.51	10.75	11.32	75,975	+0.12(+1.07%)
Nov 12, 2010	11.52	11.52	11.14	11.20	25,701	-0.29(-2.53%)
Nov 11, 2010	11.41	11.51	11.20	11.49	59,235	-0.09(-0.74%)
Nov 10, 2010	11.63	11.71	11.42	11.58	43,967	-0.09(-0.81%)
Nov 09, 2010	11.70	11.75	11.54	11.67	31,483	-0.06(-0.51%)
Nov 08, 2010	11.76	11.93	11.65	11.73	33,536	-0.02(-0.15%)
Nov 05, 2010	11.81	11.83	11.48	11.75	43,532	+0.09(+0.73%)
Nov 04, 2010	11.57	11.75	11.40	11.66	116,318	+0.20(+1.72%)
Nov 03, 2010	11.38	11.48	11.31	11.46	23,538	+0.05(+0.45%)
Nov 02, 2010	11.12	11.41	11.02	11.41	58,995	+0.33(+3.01%)
Nov 01, 2010	11.12	11.20	10.90	11.08	89,233	-0.05(-0.46%)
Oct 29, 2010	11.12	11.18	11.07	11.13	54,984	+0.02(+0.15%)
Oct 28, 2010	11.38	11.43	11.11	11.11	47,539	-0.15(-1.37%)
Oct 27, 2010	11.30	11.54	11.18	11.27	72,203	-0.11(-0.98%)
Oct 25, 2010	11.67	11.80	11.33	11.38	68,401	-0.22(-1.91%)
Oct 22, 2010	11.36	11.63	11.22	11.60	63,418	+0.26(+2.26%)
Oct 21, 2010	11.37	11.40	11.11	11.34	63,723	+0.02(+0.15%)
Oct 20, 2010	11.06	11.42	10.90	11.33	110,115	+0.38(+3.44%)
Oct 19, 2010	11.11	11.28	10.93	10.95	136,042	-0.21(-1.84%)
Oct 18, 2010	10.93	11.16	10.93	11.16	30,883	+0.07(+0.62%)
Oct 15, 2010	11.22	11.24	10.94	11.09	63,328	-0.04(-0.38%)
Oct 14, 2010	11.20	11.32	11.06	11.13	41,656	-0.09(-0.76%)
Oct 13, 2010	10.98	11.38	10.98	11.22	52,035	+0.15(+1.31%)
Oct 12, 2010	11.03	11.26	10.97	11.07	61,394	-0.06(-0.54%)
Oct 11, 2010	10.98	11.20	10.67	11.13	119,813	+0.06(+0.54%)
Oct 08, 2010	11.07	11.20	10.99	11.07	48,960	-0.06(-0.54%)
Oct 07, 2010	11.11	11.27	11.11	11.13	43,280	-0.01(-0.08%)
Oct 06, 2010	11.16	11.28	11.04	11.14	35,170	+0.02(+0.15%)
Oct 05, 2010	11.06	11.24	11.03	11.12	34,674	+0.13(+1.17%)
Oct 04, 2010	11.11	11.32	10.73	10.99	57,350	-0.21(-1.91%)
Oct 01, 2010	11.21	11.34	11.10	11.21	41,621	-0.01(-0.08%)
Sep 30, 2010	10.93	11.28	10.91	11.22	55,016	+0.31(+2.82%)
Sep 29, 2010	10.76	10.94	10.67	10.91	79,226	+0.16(+1.51%)
Sep 28, 2010	10.64	10.83	10.63	10.75	57,415	+0.14(+1.29%)
Sep 27, 2010	10.67	10.84	10.58	10.61	67,498	-0.06(-0.56%)
Sep 24, 2010	10.70	10.75	10.54	10.67	66,411	+0.14(+1.30%)
Sep 23, 2010	10.66	10.74	10.33	10.53	74,092	-0.14(-1.28%)
Sep 22, 2010	10.46	10.76	10.44	10.67	44,529	+0.14(+1.30%)
Sep 21, 2010	10.64	10.85	10.44	10.53	74,492	-0.15(-1.44%)
Sep 20, 2010	10.77	10.77	10.47	10.69	94,885	+0.03(+0.24%)
Sep 17, 2010	10.66	10.80	10.30	10.66	91,000	+0.03(+0.24%)
Sep 15, 2010	10.34	10.64	10.33	10.63	96,694	+0.29(+2.81%)
Sep 14, 2010	10.39	10.39	10.08	10.34	77,882	+0.01(+0.08%)
Sep 13, 2010	9.857	10.34	9.848	10.34	124,749	+0.50(+5.13%)
Sep 10, 2010	9.814	9.917	9.541	9.831	72,603	-0.07(-0.69%)
Sep 09, 2010	9.754	9.951	9.720	9.900	45,512	+0.28(+2.93%)
Sep 08, 2010	9.506	9.746	9.412	9.618	130,204	+0.20(+2.09%)
Sep 07, 2010	9.609	9.626	9.421	9.421	105,845	-0.19(-1.96%)
Sep 03, 2010	9.823	9.934	9.609	9.609	137,264	-0.19(-1.92%)
Sep 02, 2010	9.660	9.831	9.549	9.797	99,582	+0.13(+1.33%)
Sep 01, 2010	9.635	9.831	9.549	9.669	122,198	+0.19(+1.98%)
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.

Financial News

Fly Leasing Ltd ADR (NY: FLY )

Historical Prices

Popular Pages