$11.22 +0.11 (%) Fly Leasing Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 27, 2016 | 03:19 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
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
7/19/201611.0111.1711.0111.12136,288
7/18/201610.9411.1510.9411.08165,220
7/15/201610.8511.1210.8111.07266,580
7/14/201610.6610.8810.6610.86168,192
7/13/201610.6310.7510.6110.70198,060
7/12/201610.3610.7410.3610.62249,251
7/11/201610.2410.4810.2410.35148,707
7/8/20169.9610.279.9610.21196,078
7/7/20169.8810.069.839.92208,159
7/6/20169.739.979.549.90304,399
7/5/201610.0110.129.759.79299,841
7/1/20169.9310.209.9310.07143,670
6/30/20169.909.999.759.93366,770
6/29/20169.939.979.819.88290,197
6/28/201610.0010.009.729.78302,745
6/27/201610.4510.459.719.81453,749
6/24/201610.6810.7110.3510.41419,727
6/23/201610.8411.0510.8410.93172,429
6/22/201610.8710.9910.7710.80164,052
6/21/201611.0311.0610.8310.87206,197
6/20/201610.9411.1410.9411.05336,859
6/17/201610.9011.0210.8310.87170,629
6/16/201610.9410.9910.8010.89157,225
6/15/201610.8111.1010.8110.95209,052
6/14/201610.9411.0310.7710.83262,774
6/13/201611.1111.1410.8111.00340,593
6/10/201611.4211.4411.1411.17329,454
6/9/201611.6611.6611.4811.51133,194
6/8/201611.6211.7311.5011.66230,774
6/7/201611.6411.6811.5011.59144,555
6/6/201611.3911.6411.3811.60186,535
6/3/201611.2211.4211.1411.38294,546
6/2/201611.2811.3211.1511.21700,758
6/1/201611.3911.4111.2111.37319,891
5/31/201611.6311.6511.3511.42298,807
5/27/201611.5111.6711.4811.60246,968
5/26/201611.7011.8311.5311.55219,506
5/25/201611.7011.7711.5311.67210,680
5/24/201611.6611.8211.6011.68174,774
5/23/201611.5311.8311.4811.60198,188
5/20/201611.3411.5811.3011.53184,481
5/19/201611.7311.7411.2511.31656,864
5/18/201611.8112.1111.3111.83441,501
5/17/201611.8612.3011.8512.15285,431
5/16/201611.8511.9911.8011.93275,597
5/13/201611.9011.9411.7711.84214,208
5/12/201612.1112.1411.7611.97302,302
5/11/201611.9812.1311.9312.01136,271
5/10/201612.0712.2111.9611.98259,473
5/9/201612.2512.2512.0012.0699,926
5/6/201612.1212.2412.0012.22176,926
5/5/201612.1312.1711.9612.10165,382
5/4/201612.3212.3412.0412.07246,089
5/3/201611.7612.4111.7612.29486,442
5/2/201611.6711.8211.5511.74128,612
4/29/201611.8411.8411.6511.72202,683
4/28/201611.8811.9811.7111.77171,262
4/27/201611.7512.1311.7511.93225,910
4/26/201611.7711.8811.6711.75219,984
4/25/201611.5711.8011.5711.76291,700
4/22/201611.6211.7211.5511.65200,057
4/21/201611.6911.7911.4511.57220,633
4/20/201611.8011.9611.7011.72209,378
4/19/201611.8211.9211.6711.89283,255
4/18/201611.6911.9811.6011.83321,964
4/15/201611.7011.8011.6811.74153,370
4/14/201611.7111.8211.6011.72299,152
4/13/201611.6911.9611.6911.91174,637
4/12/201611.4611.7111.4611.67180,111
4/11/201611.5311.8411.5011.51176,758
4/8/201611.4511.8011.3511.50186,212
4/7/201611.5111.6511.3511.40309,178
4/6/201611.9612.0011.6411.71323,851
4/5/201612.0012.0911.8911.95255,485
4/4/201612.5412.5512.0712.17472,006
4/1/201612.6212.6512.5012.60133,100
3/31/201612.8712.9412.6512.71147,876
3/30/201613.0313.2012.9412.94190,178
3/29/201612.6413.0312.6013.01217,826
3/28/201612.8513.0012.7112.79203,538
3/24/201612.7612.9112.6812.85152,970
3/23/201613.0813.1312.9212.94143,713
3/22/201613.1113.1512.9213.01311,178
3/21/201613.3713.3713.1013.14185,716
3/18/201613.4413.5413.0713.36275,175
3/17/201613.1213.4813.1013.39190,236
3/16/201612.9113.1812.8813.14154,549
3/15/201612.9713.1012.8212.93258,367
3/14/201612.9813.1212.8313.01183,742
3/11/201612.7013.0212.6412.96175,632
3/10/201612.7912.9312.4312.69221,301
3/9/201612.6113.0212.5612.81284,331
3/8/201612.6813.3812.2112.47689,240
3/7/201613.4013.5913.3313.59282,708
3/4/201613.4713.6313.3513.45238,096
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center