$12.29 +0.55 (%) Fly Leasing Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLY historical data

Date Open High Low Close Volume
5/3/201611.7612.4111.7612.29486,442
5/2/201611.6711.8211.5511.74128,612
4/29/201611.8411.8411.6511.72202,683
4/28/201611.8811.9811.7111.77171,262
4/27/201611.7512.1311.7511.93225,910
4/26/201611.7711.8811.6711.75219,984
4/25/201611.5711.8011.5711.76291,700
4/22/201611.6211.7211.5511.65200,057
4/21/201611.6911.7911.4511.57220,633
4/20/201611.8011.9611.7011.72209,378
4/19/201611.8211.9211.6711.89283,255
4/18/201611.6911.9811.6011.83321,964
4/15/201611.7011.8011.6811.74153,370
4/14/201611.7111.8211.6011.72299,152
4/13/201611.6911.9611.6911.91174,637
4/12/201611.4611.7111.4611.67180,111
4/11/201611.5311.8411.5011.51176,758
4/8/201611.4511.8011.3511.50186,212
4/7/201611.5111.6511.3511.40309,178
4/6/201611.9612.0011.6411.71323,851
4/5/201612.0012.0911.8911.95255,485
4/4/201612.5412.5512.0712.17472,006
4/1/201612.6212.6512.5012.60133,100
3/31/201612.8712.9412.6512.71147,876
3/30/201613.0313.2012.9412.94190,178
3/29/201612.6413.0312.6013.01217,826
3/28/201612.8513.0012.7112.79203,538
3/24/201612.7612.9112.6812.85152,970
3/23/201613.0813.1312.9212.94143,713
3/22/201613.1113.1512.9213.01311,178
3/21/201613.3713.3713.1013.14185,716
3/18/201613.4413.5413.0713.36275,175
3/17/201613.1213.4813.1013.39190,236
3/16/201612.9113.1812.8813.14154,549
3/15/201612.9713.1012.8212.93258,367
3/14/201612.9813.1212.8313.01183,742
3/11/201612.7013.0212.6412.96175,632
3/10/201612.7912.9312.4312.69221,301
3/9/201612.6113.0212.5612.81284,331
3/8/201612.6813.3812.2112.47689,240
3/7/201613.4013.5913.3313.59282,708
3/4/201613.4713.6313.3513.45238,096
3/3/201613.1513.4813.1513.44263,381
3/2/201612.7913.2712.7613.25823,234
3/1/201612.6612.9112.4812.75486,770
2/29/201612.5312.8712.5312.76437,274
2/26/201612.3312.6412.3312.54272,133
2/25/201611.9712.2711.8812.21371,960
2/24/201611.8211.9911.5911.84245,693
2/23/201611.9612.1311.8811.92232,386
2/22/201611.8812.0611.8711.96252,233
2/19/201611.8111.8711.6511.75149,127
2/18/201611.7511.8811.7111.80205,485
2/17/201611.5011.8911.4111.78317,448
2/16/201611.2511.5311.1311.46178,069
2/12/201610.8711.2410.8311.15193,128
2/11/201610.8210.9910.7010.77332,904
2/10/201611.1811.3611.0011.00310,314
2/9/201611.1911.5011.0811.21584,315
2/8/201611.5811.6411.1811.50383,341
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center