Fly Leasing Shs Sponsored American Deposit Receipt Repr 1 Sh $14.64

up +0.05


25/7/2014 12:13 PM  |  NYSE : FLY  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLY historical data

Date Open High Low Close Volume
7/24/201414.6914.7314.5714.5977,225
7/23/201414.5214.6914.5114.6486,023
7/22/201414.4814.5614.4514.53119,450
7/21/201414.4614.5014.4314.45126,954
7/18/201414.4614.5114.4214.47161,581
7/17/201414.4214.5914.4114.45117,064
7/16/201414.5514.5514.4014.48180,793
7/15/201414.4314.5514.3114.52155,182
7/14/201414.3014.3814.2414.38113,595
7/11/201414.1214.2714.0614.24108,471
7/10/201413.9914.2013.9014.15158,562
7/9/201414.2314.2814.0514.13122,547
7/8/201414.1614.1914.0414.16128,013
7/7/201414.3914.4714.1014.15197,330
7/3/201414.5314.5314.4014.42126,329
7/2/201414.5114.5214.4514.47215,451
7/1/201414.5014.5514.4114.50118,163
6/30/201414.5514.5914.4314.49135,289
6/27/201414.3914.5914.3314.53122,348
6/26/201414.4814.4814.3114.41101,038
6/25/201414.4614.5814.3514.48167,161
6/24/201414.4014.4814.3314.41183,037
6/23/201414.4414.4414.3114.38121,241
6/20/201414.4614.5514.3714.44229,652
6/19/201414.4014.4614.2814.40134,028
6/18/201414.1914.3514.1114.35133,746
6/17/201414.0314.1714.0314.15141,775
6/16/201414.0814.2013.9814.01125,714
6/13/201414.0914.2113.9214.06109,240
6/12/201414.2014.2114.0014.10127,684
6/11/201414.2014.2814.1014.2094,056
6/10/201414.2714.3214.1214.25113,441
6/9/201414.4214.4714.2114.3092,220
6/6/201414.3414.5214.2114.46167,738
6/5/201413.8714.3713.8214.37230,662
6/4/201413.7813.9413.7513.80115,097
6/3/201413.9013.9613.7613.78103,498
6/2/201414.0014.0413.8313.97108,001
5/30/201413.7414.0013.7413.99140,546
5/29/201413.7413.8013.6513.74102,445
5/28/201413.6313.7913.6313.71115,632
5/27/201413.5613.7713.5113.64134,522
5/23/201413.4413.5913.4013.50121,521
5/22/201413.2613.4513.1713.42163,327
5/21/201413.3313.4513.1513.26202,923
5/20/201413.4813.5413.2513.33192,168
5/19/201413.4413.5613.4013.46137,128
5/16/201413.5013.5713.3213.43256,136
5/15/201413.7713.7913.3313.52238,387
5/14/201413.9014.0113.7013.76237,027
5/13/201414.1314.1313.8913.90209,372
5/12/201413.8814.1613.8814.00261,596
5/9/201413.8013.8913.6413.83288,228
5/8/201413.7013.9913.6813.70249,970
5/7/201413.8113.8413.7113.75219,771
5/6/201413.8813.9913.7913.80129,713
5/5/201413.8814.0113.7713.88124,531
5/2/201413.8314.0113.7513.91128,106
5/1/201414.0914.1313.7113.82316,452
4/30/201413.8414.0713.6514.05256,198
4/29/201413.8414.0013.8013.84220,645
4/28/201414.2914.3413.8013.82231,906
4/25/201414.6714.7214.3414.35262,835
4/24/201414.9014.9014.5814.68223,034
4/23/201414.6014.9114.6014.83179,190
4/22/201414.6014.7314.5514.66206,479
4/21/201414.6514.7014.5114.59111,425
4/17/201414.5114.6914.5014.6152,967
4/16/201414.5014.6114.4614.4963,439
4/15/201414.5114.6414.3514.42114,573
4/14/201414.7514.7514.4914.52109,507
4/11/201414.7114.7714.4614.62126,947
4/10/201414.9114.9914.7114.75150,099
4/9/201414.6614.9814.6314.85149,682
4/8/201414.5014.6714.3514.53148,879
4/7/201414.4814.6014.2614.50131,969
4/4/201414.5414.7914.3814.49164,317
4/3/201414.6414.6714.2214.45337,382
4/2/201414.7914.8314.5114.59268,507
4/1/201415.0115.0814.7714.81135,654
3/31/201415.0015.1214.8515.00224,758
3/28/201414.8914.9814.7114.75174,728
3/27/201414.7214.8814.6114.82139,081
3/26/201414.9715.0514.7514.75141,468
3/25/201415.0015.0814.9214.94120,624
3/24/201415.2015.2414.9414.95209,150
3/21/201415.1015.2015.0015.19159,717
3/20/201415.0815.2014.9415.08106,950
3/19/201415.2315.2415.0215.12112,373
3/18/201415.2415.3015.0915.1894,517
3/17/201415.3915.4115.1715.25187,684
3/14/201415.0015.2914.9315.09152,520
3/13/201415.3415.3915.0015.03181,306
3/12/201415.3915.5015.2615.3283,981
3/11/201415.7015.7015.3015.39165,726
3/10/201415.7415.7715.3715.74176,364
3/7/201415.8015.8415.6315.75164,358
3/6/201415.0015.9114.9615.78478,900
3/5/201415.3715.3814.8915.13344,167
3/4/201415.2215.4015.0615.31308,281
Trading Center