FLY LEASING $16.40

up +0.09


17/5/2013 04:17 PM  |  NYSE : FLY  |  Industries : Real Estate and Rental and Leasing / Commercial and Industrial Machinery and Equipment Rental and Leasing
Type:

FLY historical data

Date Open High Low Close Volume
5/17/2013 16.30 16.43 16.19 16.40 1339
5/16/2013 16.75 16.77 16.26 16.31 875
5/15/2013 16.96 17.02 16.72 16.76 938
5/14/2013 16.84 16.98 16.47 16.90 1616
5/13/2013 17.08 17.25 16.75 16.76 1159
5/10/2013 16.93 17.37 16.77 16.95 1771
5/9/2013 16.75 16.91 16.46 16.85 1791
5/8/2013 16.61 16.70 16.24 16.67 1179
5/7/2013 16.40 16.50 15.92 16.45 1594
5/6/2013 16.37 16.37 15.93 16.30 1961
5/3/2013 16.49 16.49 16.00 16.18 2581
5/2/2013 15.98 16.50 15.80 16.06 2712
5/1/2013 15.33 15.36 15.18 15.32 1246
4/30/2013 15.00 15.23 14.90 15.20 2410
4/29/2013 15.05 15.28 15.00 15.22 1450
4/26/2013 15.11 15.75 15.11 15.29 559
4/25/2013 15.36 15.42 15.23 15.29 948
4/24/2013 15.17 15.41 15.04 15.31 917
4/23/2013 15.12 15.23 15.01 15.15 563
4/22/2013 15.06 15.25 14.64 15.00 1255
4/19/2013 15.07 15.20 14.82 15.08 1073
4/18/2013 15.40 15.40 14.95 15.13 818
4/17/2013 15.66 15.71 14.63 15.21 1858
4/16/2013 15.90 15.98 15.66 15.74 774
4/15/2013 16.25 16.38 15.67 15.78 1650
4/12/2013 16.07 16.37 16.07 16.12 1348
4/11/2013 15.62 16.14 15.60 16.07 1475
4/10/2013 15.33 15.73 15.33 15.55 771
4/9/2013 15.50 15.66 15.37 15.37 710
4/8/2013 15.30 15.51 15.24 15.51 760
4/5/2013 15.06 15.36 14.85 15.23 1026
4/4/2013 15.44 15.50 14.80 15.19 2651
4/3/2013 15.81 15.81 15.42 15.43 771
4/2/2013 15.81 15.98 15.65 15.75 1220
4/1/2013 16.25 16.37 15.61 15.74 3124
3/28/2013 16.17 16.50 16.07 16.18 2525
3/27/2013 16.12 16.22 16.06 16.17 1169
3/26/2013 16.17 16.28 16.05 16.13 1145
3/25/2013 15.95 16.24 15.92 16.15 2457
3/22/2013 15.95 16.09 15.87 15.91 1758
3/21/2013 15.65 15.99 15.60 15.91 1824
3/20/2013 15.58 15.80 15.46 15.65 2758
3/19/2013 15.62 15.74 15.27 15.44 1905
3/18/2013 15.36 15.52 15.01 15.51 3317
3/15/2013 15.63 15.74 15.29 15.41 2898
3/14/2013 14.96 15.74 14.96 15.58 9088
3/13/2013 14.60 14.89 14.60 14.84 1826
3/12/2013 14.70 14.94 14.53 14.63 2161
3/11/2013 14.62 14.99 14.42 14.68 2847
3/8/2013 14.45 14.92 14.29 14.80 3710
3/7/2013 14.77 14.90 14.45 14.60 3342
3/6/2013 14.60 14.64 14.44 14.53 831
3/5/2013 14.33 14.69 14.30 14.60 2149
3/4/2013 13.95 14.34 13.86 14.30 2202
3/1/2013 13.74 14.00 13.58 14.00 2116
2/28/2013 13.71 13.90 13.64 13.70 1026
2/27/2013 13.60 13.86 13.46 13.80 906
2/26/2013 13.60 13.74 13.44 13.73 1021
2/25/2013 13.67 13.95 13.45 13.62 1508
2/22/2013 13.50 13.84 13.43 13.61 1634
2/21/2013 13.41 13.62 13.40 13.53 877
2/20/2013 13.19 13.77 13.19 13.57 1414
2/19/2013 13.07 13.39 13.05 13.36 852
2/15/2013 13.10 13.25 13.00 13.15 940
2/14/2013 13.22 13.24 13.00 13.05 688
2/13/2013 13.32 13.37 13.17 13.24 756
2/12/2013 13.37 13.44 13.27 13.41 1189
2/11/2013 13.14 13.39 13.04 13.30 1495
2/8/2013 12.88 13.10 12.88 13.02 2214
2/7/2013 12.99 13.14 12.84 12.93 3933
2/6/2013 12.84 12.84 12.62 12.69 1132
2/5/2013 12.97 12.97 12.70 12.71 834
2/4/2013 12.88 12.93 12.80 12.84 784
2/1/2013 12.99 13.02 12.82 12.88 1128
1/31/2013 12.88 13.00 12.70 12.86 587
1/30/2013 12.79 12.94 12.76 12.79 1331
1/29/2013 12.86 13.05 12.74 12.90 1898
1/28/2013 13.12 13.12 12.80 12.93 1040
1/25/2013 13.10 13.14 12.90 12.95 1288
1/24/2013 13.13 13.22 13.05 13.05 1121
1/23/2013 13.21 13.24 13.10 13.15 861
1/22/2013 13.22 13.28 13.18 13.20 746
1/18/2013 13.18 13.18 13.14 13.15 940
1/17/2013 13.20 13.24 13.10 13.16 736
1/16/2013 13.37 13.37 13.05 13.20 414
1/15/2013 13.39 13.56 13.20 13.36 1399
1/14/2013 13.26 13.50 13.12 13.36 903
1/11/2013 13.43 13.49 13.25 13.26 1256
1/10/2013 13.44 13.45 13.24 13.41 536
1/9/2013 13.44 13.45 13.33 13.35 970
1/8/2013 13.28 13.39 13.23 13.35 941
1/7/2013 13.35 13.39 13.30 13.34 901
1/4/2013 13.32 13.39 13.09 13.35 610
1/3/2013 13.04 13.47 12.98 13.27 840
1/2/2013 12.51 13.09 12.51 13.08 877
12/31/2012 12.28 12.48 11.98 12.32 1046
12/28/2012 12.14 12.39 11.97 12.22 624
12/27/2012 12.05 12.29 11.94 12.28 901
12/26/2012 12.02 12.28 11.88 12.10 1258
12/24/2012 11.96 12.39 11.96 12.08 1279
Marketplace
Trading Center