$12.81 0.00 (%) Fly Leasing Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 30, 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
9/30/201413.0413.1012.7912.81168,364
9/29/201413.0113.1212.9813.03160,965
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
7/31/201414.6115.1314.4014.94291,950
7/30/201414.4514.5814.4514.56141,012
7/29/201414.3314.5314.3014.46102,833
7/28/201414.6214.6714.5414.57114,378
7/25/201414.5514.6714.5114.6260,778
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center