$14.29 +0.33 (%) Fly Leasing Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLY historical data

Date Open High Low Close Volume
12/8/201613.9014.4113.9014.29400,699
12/7/201613.6914.0213.6913.9683,579
12/6/201613.9914.0213.7713.7782,894
12/5/201613.8014.0713.8013.9574,933
12/2/201613.8313.9813.7113.78103,131
12/1/201613.8014.0713.8013.94128,727
11/30/201613.8213.9913.8013.82139,588
11/29/201613.9113.9113.7213.77108,892
11/28/201613.9513.9913.7813.8689,716
11/25/201613.9314.0413.7313.9569,479
11/23/201613.8514.0613.8513.94163,171
11/22/201613.8214.1013.8014.04175,185
11/21/201613.5413.8113.4413.78273,399
11/18/201613.7913.8513.4213.49286,435
11/17/201613.0013.8512.7813.73477,595
11/16/201612.5912.7412.5112.64100,760
11/15/201612.5012.7112.4512.6897,482
11/14/201612.3312.5812.3212.50114,268
11/11/201612.1812.4612.1712.39143,053
11/10/201612.2412.4112.1912.2781,141
11/9/201612.0312.4011.9012.2499,247
11/8/201612.0812.2411.9212.0971,826
11/7/201612.1712.3512.0512.08184,389
11/4/201612.0912.2812.0212.08102,594
11/3/201612.0912.2212.0112.12201,193
11/2/201612.0312.2611.9912.05164,920
11/1/201612.2312.2511.9812.0285,587
10/31/201612.2312.3612.1912.2649,894
10/28/201612.2012.3712.1812.2486,079
10/27/201612.3012.3312.1612.22110,178
10/26/201612.1212.3112.0012.2553,120
10/25/201612.2512.3112.1912.2157,300
10/24/201612.1412.3512.0912.2673,629
10/21/201612.1012.2312.0712.1084,782
10/20/201612.1512.2612.1312.2274,083
10/19/201612.1512.2512.0812.15107,110
10/18/201611.9412.2411.8812.18104,588
10/17/201611.8612.0611.8511.91118,020
10/14/201611.9512.1211.8911.94116,697
10/13/201612.1912.1911.9011.94170,469
10/12/201612.0712.3812.0712.2591,631
10/11/201612.2212.3011.9812.08161,288
10/10/201612.2512.3012.1912.29157,458
10/7/201612.2512.2912.0212.25158,100
10/6/201611.9312.0611.8711.98127,268
10/5/201611.8411.9911.8211.94113,869
10/4/201611.7111.9911.7011.88129,124
10/3/201611.5311.7811.5311.7592,386
9/30/201611.6011.6411.4811.59328,387
9/29/201611.5811.6811.4111.51155,596
9/28/201611.5111.6711.4911.62123,650
9/27/201611.4811.6911.4611.53103,967
9/26/201611.6511.6611.4911.54103,036
9/23/201611.7811.8711.7211.7355,553
9/22/201611.6611.8811.6611.88158,157
9/21/201611.6811.7611.5611.60113,130
9/20/201611.7811.7811.6411.65207,614
9/19/201611.7711.8511.6211.76252,923
9/16/201611.8112.0011.6811.76158,176
9/15/201611.6611.9411.6611.89164,272
9/14/201611.6911.9011.6611.70121,142
9/13/201611.7011.8711.6411.76124,780
9/12/201611.6311.9511.5911.86143,077
9/9/201611.8511.9411.7211.72207,656
9/8/201611.8312.0511.7911.97177,723
9/7/201611.8911.9211.6811.87144,015
9/6/201611.9111.9211.7111.72118,876
9/2/201611.9612.0411.8411.92157,669
9/1/201611.8912.0011.8611.88128,923
8/31/201611.9812.0811.8511.99143,664
8/30/201611.9912.1011.9912.0579,728
8/29/201612.0212.0711.8912.01134,612
8/26/201612.0612.1211.9912.07150,434
8/25/201611.8912.0411.8912.0176,523
8/24/201611.9812.1511.9411.94119,869
8/23/201611.9812.2811.9812.0590,346
8/22/201612.1212.1612.0312.0560,532
8/19/201612.0412.1911.9712.15212,089
8/18/201611.9312.2111.9312.17132,154
8/17/201611.6812.0311.6812.03136,197
8/16/201611.9311.9311.6911.76184,565
8/15/201611.8812.0311.8511.85112,112
8/12/201611.7411.9411.7311.90268,870
8/11/201611.7911.8711.7111.8199,424
8/10/201611.7811.8711.7211.78159,354
8/9/201611.9312.0111.7611.7780,799
8/8/201612.0012.1411.8611.86135,679
8/5/201611.9912.1611.9212.05178,542
8/4/201612.0512.0611.7711.83184,353
8/3/201611.6112.0711.6111.99126,169
8/2/201612.3012.3011.8511.86188,668
8/1/201612.2612.4712.1512.26188,155
7/29/201611.8312.4611.8112.39315,189
7/28/201611.3012.1611.3011.91476,725
7/27/201611.0611.2811.0611.24182,227
7/26/201610.9211.2210.9211.11149,052
7/25/201611.0511.1911.0411.05130,909
7/22/201611.0711.2011.0011.12151,671
7/21/201611.0711.2811.0411.08106,588
7/20/201611.0511.2411.0511.12144,071
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center