Fly Leasing Shs Sponsored American Deposit Receipt Repr 1 Sh $14.61

up +0.12


17/4/2014 06:40 PM  |  NYSE : FLY  
Industries : Diversified Services / Rental & Leasing Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLY historical data

Date Open High Low Close Volume
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
3/3/201415.1415.2314.9115.18217,674
2/28/201414.9615.2214.9615.12251,561
2/27/201415.2515.4114.9114.96251,516
2/26/201415.2915.4515.2215.22118,547
2/25/201415.4415.5215.2815.31161,586
2/24/201415.2515.4015.2515.35161,553
2/21/201415.2915.5215.2015.2593,889
2/20/201415.2415.4915.2415.29102,589
2/19/201415.3315.4215.2115.29102,381
2/18/201415.3015.5415.1215.34156,939
2/14/201415.2915.3815.1715.2498,515
2/13/201415.1415.2915.1015.22169,484
2/12/201414.9515.2414.9415.04115,901
2/11/201415.4315.4814.9414.95220,562
2/10/201415.1515.4815.1015.40219,181
2/7/201415.1315.3014.9915.14151,527
2/6/201414.7015.1714.6215.03211,619
2/5/201414.7915.1114.5914.77278,509
2/4/201414.4914.9714.3614.81167,190
2/3/201415.1015.2014.4014.52404,715
1/31/201415.1815.2614.9315.15229,409
1/30/201415.1915.4515.1215.35160,962
1/29/201415.2515.4915.0615.17154,617
1/28/201415.0115.6315.0015.50187,188
1/27/201415.5015.5715.0315.03295,194
1/24/201415.8115.8115.4615.51223,478
1/23/201415.9816.0015.8015.87126,039
1/22/201415.8816.0715.5916.00141,982
1/21/201415.9616.2115.8515.88196,163
1/17/201416.2916.3615.9515.95188,772
1/16/201416.4516.5016.2416.31149,035
1/15/201416.4916.5916.3916.45179,786
1/14/201416.3916.5016.3116.47337,087
1/13/201416.2516.4616.2216.38123,320
1/10/201416.3016.4916.2016.25243,723
1/9/201416.1016.3716.0716.29243,322
1/8/201416.0816.2215.9515.98129,155
1/7/201415.8716.1015.7516.05164,055
1/6/201416.1016.1715.8515.8891,019
1/3/201416.1316.1615.9516.12141,414
1/2/201416.0216.2415.9515.98176,171
12/31/201315.8416.1015.8016.07138,986
12/30/201315.9416.0515.7315.8988,001
12/27/201315.9416.1115.8016.01107,146
12/26/201316.1316.2315.9516.05150,459
12/24/201316.0416.1316.0016.0691,127
12/23/201316.0616.1416.0416.07163,976
12/20/201316.0716.1216.0016.07122,651
12/19/201316.0716.1416.0016.10133,967
12/18/201315.9716.1015.9416.08228,662
12/17/201315.9016.0615.9015.98181,238
12/16/201315.5416.3415.5015.91371,056
12/13/201315.3015.4615.2615.43128,140
12/12/201315.3115.3815.0615.26201,355
12/11/201315.3715.4115.2415.31122,844
12/10/201315.4315.5215.3315.3589,824
12/9/201315.3915.5215.3015.47242,232
12/6/201315.4415.4515.1715.32155,937
12/5/201315.3915.4015.1815.36227,759
12/4/201315.2815.4215.1315.33188,997
12/3/201315.3015.3914.9815.25644,504
12/2/201315.4415.4515.2315.26218,688
11/29/201315.3815.4415.3215.4371,099
11/27/201315.3715.4015.2415.34134,013
11/26/201315.2415.4015.1315.37188,306
11/25/201315.0015.2414.9615.22285,668
11/22/201314.8114.9614.7314.96150,313
Trading Center