$11.59 +0.08 (%) Fly Leasing Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center