$11.65 -0.13 (%) Fly Leasing Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 5, 2016 | 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
2/5/201611.7812.1311.6511.65365,635
2/4/201611.8612.1511.6011.78265,302
2/3/201611.5711.8011.2211.68651,359
2/2/201611.7811.7911.3211.47427,705
2/1/201611.7111.8511.5211.77218,208
1/29/201611.3711.7911.3711.76381,912
1/28/201611.8211.9111.3111.44296,005
1/27/201611.7011.8011.5511.72523,026
1/26/201611.5511.8811.4711.74166,924
1/25/201611.7711.8011.4611.49181,625
1/22/201611.4311.8311.4011.78364,332
1/21/201611.1511.5611.1511.25424,941
1/20/201610.9511.2110.6311.12932,138
1/19/201611.9212.0411.1911.32629,074
1/15/201611.9012.0311.7211.88459,394
1/14/201612.2212.2311.8712.14463,733
1/13/201612.9012.9012.1012.22356,494
1/12/201612.6512.7212.5212.62385,815
1/11/201612.7112.9412.5112.67434,601
1/8/201612.9713.0112.6712.74472,149
1/7/201613.0413.1812.6812.85608,588
1/6/201613.2913.6013.2113.30484,085
1/5/201613.5813.7013.5113.60230,354
1/4/201613.3913.8513.2313.59347,870
12/31/201513.4713.6513.4313.65136,080
12/30/201513.5013.8013.5013.56268,428
12/29/201513.1814.0313.1813.89563,561
12/28/201513.2913.3613.0613.25199,017
12/24/201513.2413.5013.2213.4081,716
12/23/201513.1613.3413.0713.26281,025
12/22/201512.9513.0812.8613.04188,444
12/21/201512.9313.1012.8112.86217,662
12/18/201513.1013.2012.8812.89385,688
12/17/201513.4913.4913.0613.15833,002
12/16/201513.6913.9913.6313.95686,896
12/15/201513.1813.6613.1813.62559,483
12/14/201513.0313.2012.9513.15562,746
12/11/201513.1613.2412.9713.09504,053
12/10/201513.1913.4113.1813.28240,806
12/9/201513.1513.4713.1513.21362,807
12/8/201513.2213.2412.9413.15643,813
12/7/201513.5013.5213.2713.31553,678
12/4/201513.6113.6713.5013.51576,688
12/3/201513.6613.7513.5413.56666,875
12/2/201513.7013.7713.6213.67499,055
12/1/201513.7613.8313.6513.70340,257
11/30/201513.6513.7713.6413.76320,518
11/27/201513.5413.7913.4913.72234,713
11/25/201513.4413.6213.3613.61472,694
11/24/201513.4513.5213.3713.38425,149
11/23/201513.3913.5713.3613.52486,742
11/20/201513.4013.5813.3013.39328,077
11/19/201513.4213.6113.3513.38399,125
11/18/201513.3113.6313.2813.45504,186
11/17/201513.5713.5713.2213.36705,084
11/16/201512.5513.6012.5013.571,017,253
11/13/201512.4612.6812.0912.541,284,268
11/12/201513.2513.7812.5812.73932,928
11/11/201513.0513.2412.9813.15156,536
11/10/201513.1613.2312.9512.99246,423
11/9/201513.2213.3313.0113.06143,791
11/6/201513.1713.3013.0513.29123,073
11/5/201513.0713.3013.0513.17118,064
11/4/201513.0013.2213.0013.05218,275
11/3/201513.2913.3313.0413.08229,494
11/2/201513.2513.3613.1513.29221,907
10/30/201513.3613.4413.1713.19198,226
10/29/201513.1813.4613.1513.37132,761
10/28/201513.1513.4013.0913.30174,342
10/27/201513.4413.4713.0913.31225,111
10/26/201513.5913.7113.4113.47157,267
10/23/201513.5613.6613.2813.56187,611
10/22/201513.2813.7013.2513.51206,604
10/21/201513.3713.4913.1713.22175,536
10/20/201513.3613.4413.2613.30123,991
10/19/201513.1513.4113.1413.39114,094
10/16/201513.1713.4513.0013.21587,597
10/15/201512.8813.3712.8813.15285,945
10/14/201513.3013.3912.8412.92369,423
10/13/201513.5813.5813.2713.28186,360
10/12/201513.5813.6913.4313.6176,316
10/9/201513.7913.9413.5213.61197,301
10/8/201513.3313.8213.2513.73190,139
10/7/201513.2813.4913.2313.40225,545
10/6/201513.3213.4913.2313.24160,460
10/5/201513.4013.5213.2513.31325,897
10/2/201512.8713.3012.7813.27106,961
10/1/201513.1913.3412.9113.01108,874
9/30/201512.8613.2312.8613.20257,791
9/29/201512.9612.9912.7612.82228,287
9/28/201513.1613.1912.8512.96309,038
9/25/201513.6013.6213.2513.25332,094
9/24/201513.4513.6613.2913.54257,745
9/23/201513.5513.5613.4113.51155,098
9/22/201513.6913.8413.3813.50216,072
9/21/201513.9014.0313.5413.88347,064
9/18/201513.3913.7513.3913.54196,839
9/17/201513.4313.8013.3813.57148,668
9/16/201513.3713.5213.3013.4482,454
9/15/201513.2113.4213.1313.30185,182
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center