$12.76 -0.04 (%) Fly Leasing Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLY historical data

Date Open High Low Close Volume
12/22/201412.7612.8512.5912.76242,488
12/19/201412.9112.9312.7212.80259,690
12/18/201412.9012.9712.6912.87269,595
12/17/201412.4112.8812.2912.81407,684
12/16/201412.6012.6912.1812.43497,654
12/15/201413.2613.2712.6412.69340,886
12/12/201413.7813.8013.1413.20374,565
12/11/201413.9814.2113.7913.81268,098
12/10/201414.0014.1513.8013.96299,872
12/9/201413.7514.0913.6714.00309,109
12/8/201413.6513.8013.6013.76390,692
12/5/201413.5013.7813.4813.71321,805
12/4/201413.2013.6213.2013.47275,387
12/3/201413.1513.3113.1413.20134,504
12/2/201413.2113.3413.0913.17162,598
12/1/201413.6913.6913.1813.19176,355
11/28/201413.2713.5813.2713.57187,308
11/26/201413.3313.4013.1013.26200,746
11/25/201413.4513.4813.2513.36167,339
11/24/201413.3213.6913.2913.42229,756
11/21/201413.4213.4513.2313.25190,357
11/20/201413.1513.4013.0913.40125,345
11/19/201413.3913.4413.1313.16151,885
11/18/201413.4913.5613.3513.44165,124
11/17/201413.2213.5613.1113.50275,418
11/14/201413.3513.6713.1413.23369,993
11/13/201413.1413.4812.6112.90503,316
11/12/201412.4013.1012.4013.10365,363
11/11/201412.6112.6612.3612.40236,741
11/10/201412.7412.7412.5512.56205,325
11/7/201412.7412.7612.5312.76169,246
11/6/201412.7512.7712.4912.74165,591
11/5/201412.4312.7012.2612.64209,610
11/4/201412.3412.4812.2312.38176,953
11/3/201412.3612.4812.1412.25132,343
10/31/201412.5112.5112.1712.38229,905
10/30/201412.2812.4512.1812.37125,181
10/29/201412.5612.6212.2412.32180,966
10/28/201412.5012.8512.4212.77324,928
10/27/201412.6312.6312.3212.50153,335
10/24/201412.5112.6012.3412.53174,828
10/23/201412.6012.7512.3912.54201,799
10/22/201412.6912.6912.3212.45198,747
10/21/201412.1312.5312.0712.53268,167
10/20/201411.8112.0511.6712.01338,773
10/17/201411.5811.9611.5811.67302,092
10/16/201411.1711.6311.1411.47331,164
10/15/201411.4911.4910.8611.37431,425
10/14/201411.9511.9911.3311.57362,312
10/13/201412.3612.3911.9011.95299,361
10/10/201412.5112.6312.3012.35133,823
10/9/201412.7212.7712.3512.61171,992
10/8/201412.6812.7412.4012.70166,344
10/7/201413.0813.1012.6612.68175,967
10/6/201412.9413.2012.9213.12170,055
10/3/201412.6212.9512.5512.86146,474
10/2/201412.2712.5212.2612.49206,461
10/1/201412.8112.8112.0812.27658,178
9/30/201413.0413.1012.7912.81168,364
9/29/201413.0113.1212.9813.03161,015
9/26/201413.0713.1312.9913.11179,168
9/25/201413.1113.1112.9813.02137,936
9/24/201413.0013.2112.7513.12194,271
9/23/201413.1113.1312.9513.02159,019
9/22/201413.5113.6113.0313.12318,176
9/19/201413.6513.7613.5113.56155,404
9/18/201413.7313.7913.6413.64113,797
9/17/201413.6513.9013.6513.73101,041
9/16/201413.9113.9413.5513.70214,646
9/15/201414.2014.2213.8313.91109,423
9/12/201414.1714.2514.1014.1680,614
9/11/201414.1314.2314.1314.1886,741
9/10/201414.1914.2414.1114.14101,707
9/9/201414.3014.3114.1314.22127,335
9/8/201414.4014.5014.3014.3359,644
9/5/201414.4014.4814.3714.3878,807
9/4/201414.4514.5114.3714.40134,942
9/3/201414.4514.5014.4114.46110,111
9/2/201414.4414.5414.4114.49150,949
8/29/201414.6114.6214.5014.50117,046
8/28/201414.6014.7414.4414.55206,140
8/27/201414.6314.7214.6014.6284,308
8/26/201414.6014.7114.5714.68200,513
8/25/201414.6714.8614.6214.64120,777
8/22/201414.7714.8614.6814.7367,297
8/21/201414.7014.9214.5714.83152,155
8/20/201414.8514.8514.5914.62121,902
8/19/201414.7914.9114.7514.78131,596
8/18/201414.7414.8814.7414.75203,756
8/15/201414.9014.9514.6314.71124,038
8/14/201414.7614.8714.7214.82118,888
8/13/201414.7514.7614.6114.64111,925
8/12/201414.8514.8714.6114.70133,214
8/11/201414.6914.8814.6714.83362,847
8/8/201414.7114.7914.6914.74103,704
8/7/201414.8315.0014.7014.71166,541
8/6/201414.6814.9114.6814.88155,752
8/5/201414.6914.8714.6914.69148,776
8/4/201414.7314.9014.6814.69137,950
8/1/201414.9014.9114.6714.76185,362
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center