$14.49 -0.11 (%) Fly Leasing Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 27, 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
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
1/5/201513.0913.4913.0613.46241,450
1/2/201513.1813.3513.0313.14141,010
12/31/201413.2413.3713.0413.15207,341
12/30/201413.0813.2812.8813.19204,138
12/29/201413.2613.3013.1313.14130,428
12/26/201413.1513.4013.0413.21215,230
12/24/201412.7913.0112.6513.0194,963
12/23/201412.8012.9412.6612.89205,501
12/22/201412.7612.8512.5912.76242,488
12/19/201412.9112.9312.7212.80259,690
12/18/201412.9012.9712.6912.87269,595
12/17/201412.4112.8812.2912.81407,684
12/16/201412.6012.6912.1812.43497,654
12/15/201413.2613.2712.6412.69340,886
12/12/201413.7813.8013.1413.20374,565
12/11/201413.9814.2113.7913.81268,098
12/10/201414.0014.1513.8013.96299,872
12/9/201413.7514.0913.6714.00309,109
12/8/201413.6513.8013.6013.76390,692
12/5/201413.5013.7813.4813.71321,805
12/4/201413.2013.6213.2013.47275,387
12/3/201413.1513.3113.1413.20134,504
12/2/201413.2113.3413.0913.17162,598
12/1/201413.6913.6913.1813.19176,355
11/28/201413.2713.5813.2713.57187,308
11/26/201413.3313.4013.1013.26200,746
11/25/201413.4513.4813.2513.36167,339
11/24/201413.3213.6913.2913.42229,756
11/21/201413.4213.4513.2313.25190,357
11/20/201413.1513.4013.0913.40125,345
11/19/201413.3913.4413.1313.16151,885
11/18/201413.4913.5613.3513.44165,124
11/17/201413.2213.5613.1113.50275,418
11/14/201413.3513.6713.1413.23369,993
11/13/201413.1413.4812.6112.90503,316
11/12/201412.4013.1012.4013.10365,363
11/11/201412.6112.6612.3612.40236,741
11/10/201412.7412.7412.5512.56205,325
11/7/201412.7412.7612.5312.76169,246
11/6/201412.7512.7712.4912.74165,591
11/5/201412.4312.7012.2612.64209,610
11/4/201412.3412.4812.2312.38176,953
11/3/201412.3612.4812.1412.25132,343
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center