$12.54 0.00 (%) Fly Leasing Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 23, 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
10/23/201412.6012.7512.3912.54201,799
10/22/201412.6912.6912.3212.45198,747
10/21/201412.1312.5312.0712.53268,167
10/20/201411.8112.0511.6712.01338,773
10/17/201411.5811.9611.5811.67302,092
10/16/201411.1711.6311.1411.47331,164
10/15/201411.4911.4910.8611.37431,425
10/14/201411.9511.9911.3311.57362,312
10/13/201412.3612.3911.9011.95299,361
10/10/201412.5112.6312.3012.35133,823
10/9/201412.7212.7712.3512.61171,992
10/8/201412.6812.7412.4012.70166,344
10/7/201413.0813.1012.6612.68175,967
10/6/201412.9413.2012.9213.12170,055
10/3/201412.6212.9512.5512.86146,474
10/2/201412.2712.5212.2612.49206,461
10/1/201412.8112.8112.0812.27658,178
9/30/201413.0413.1012.7912.81168,364
9/29/201413.0113.1212.9813.03161,015
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center