$15.52 -0.15 (%) Fly Leasing Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 29, 2015 | 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
5/29/201515.7015.7415.4515.52242,234
5/28/201515.9415.9415.5315.67247,950
5/27/201515.3016.0215.2715.97338,774
5/26/201515.5615.6415.3815.46241,386
5/22/201516.2516.2515.5015.59379,824
5/21/201515.9416.2915.8616.13704,569
5/20/201515.2315.9215.0915.911,142,918
5/19/201515.0815.1014.9115.06231,860
5/18/201515.2415.2715.0415.09145,621
5/15/201515.1715.1915.0715.1891,829
5/14/201515.2815.3415.0815.10137,043
5/13/201515.1315.2815.0015.23394,230
5/12/201515.0615.2014.8415.17413,074
5/11/201514.9415.2314.8615.05399,459
5/8/201515.2215.3514.7714.80598,929
5/7/201514.7314.9514.6714.82131,142
5/6/201514.7114.9214.6314.79221,407
5/5/201514.8714.9914.7214.75243,238
5/4/201514.9515.1214.8714.87249,958
5/1/201514.8214.9914.8014.89280,609
4/30/201514.8314.8314.6814.77157,110
4/29/201514.9015.0314.8114.83232,951
4/28/201515.0015.1314.9215.00215,264
4/27/201515.1315.1915.0115.12183,457
4/24/201514.9015.2014.9015.12130,101
4/23/201514.8514.9414.7814.9468,293
4/22/201514.8714.8914.7614.8785,269
4/21/201514.9915.0114.7814.8872,626
4/20/201514.8615.0814.8414.97141,074
4/17/201514.6414.8514.6114.81176,831
4/16/201514.9015.0414.8314.8583,674
4/15/201514.9915.1014.9514.95125,252
4/14/201514.8315.0214.8314.9789,801
4/13/201515.0215.0414.8814.8894,659
4/10/201514.8815.0914.8815.02117,519
4/9/201514.8414.9414.8014.8954,258
4/8/201514.6814.9514.6514.80222,813
4/7/201514.6614.8214.6314.70126,416
4/6/201514.6314.8314.5814.63109,581
4/2/201514.6614.8814.6014.74118,834
4/1/201514.5114.7914.4814.69159,656
3/31/201514.6014.7614.4314.56175,547
3/30/201514.5014.7214.4314.70161,839
3/27/201514.5714.6014.4314.49175,994
3/26/201514.6014.7414.5014.60221,478
3/25/201514.8814.9014.6214.73208,645
3/24/201514.9515.0014.7714.84170,832
3/23/201515.1815.2814.9314.94181,485
3/20/201515.4015.4015.1315.18166,664
3/19/201515.0215.4214.8815.38347,177
3/18/201514.8715.0614.7715.00140,502
3/17/201514.8415.0314.7214.93279,513
3/16/201514.8614.9614.7414.83202,778
3/13/201514.8514.8914.5014.82163,380
3/12/201514.9615.0114.5914.88278,264
3/11/201515.0615.0614.5914.92576,588
3/10/201514.8014.8514.5014.64272,146
3/9/201515.1815.1814.8214.89221,993
3/6/201515.3015.4515.1215.14175,165
3/5/201515.3515.5515.2115.35352,135
3/4/201515.0115.3514.9215.31246,374
3/3/201514.9215.3114.8415.10423,159
3/2/201515.0015.1314.8114.91230,263
2/27/201514.8715.1714.8014.95673,704
2/26/201514.5914.9414.5014.81248,469
2/25/201514.7814.8614.5514.62186,047
2/24/201515.0015.0014.6514.75213,140
2/23/201514.8115.0514.7514.88724,092
2/20/201514.1714.7214.1414.70365,235
2/19/201513.9114.3413.8114.17278,581
2/18/201513.9113.9813.7813.90183,440
2/17/201513.9313.9813.8013.91195,928
2/13/201513.8514.0613.8213.97204,155
2/12/201514.0014.0313.8113.86172,398
2/11/201513.6813.9813.4513.98442,040
2/10/201513.6813.6813.3213.64381,689
2/9/201513.7213.7313.5713.58121,594
2/6/201513.5413.7713.5413.75214,166
2/5/201513.6013.6113.4313.55172,976
2/4/201513.6213.7013.4313.57158,975
2/3/201513.3213.7313.3213.65273,221
2/2/201513.4013.4013.1313.28153,560
1/30/201513.6113.6413.2513.31213,697
1/29/201513.6313.6713.4713.57156,726
1/28/201513.7113.7813.5613.63298,342
1/27/201513.7913.9013.6513.79367,697
1/26/201513.9814.0513.6613.83526,633
1/23/201513.7613.7913.5913.64159,882
1/22/201513.7913.7913.5913.75231,476
1/21/201513.6913.7513.4413.68254,792
1/20/201513.5813.7213.3813.69256,960
1/16/201513.5713.6913.4013.53233,113
1/15/201513.6713.7113.3113.61223,889
1/14/201513.5413.7313.5013.66153,167
1/13/201513.8013.8013.4513.73316,278
1/12/201513.6213.7413.3213.72227,727
1/9/201513.7513.8013.5113.65202,793
1/8/201513.4313.8813.2713.77275,778
1/7/201513.2013.4013.0113.29230,483
1/6/201513.4913.5513.0513.09170,827
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center