Fly Leasing Ltd. ADS (FLY) Historical Prices

Historical Data for Fly Leasing Ltd. ADS (FLY)

Date	Open	High	Low	Close	Volume	Chg	% Chg	Adj. Close	Trade Val	# Trades
05/24/13	15.78	16.24	15.63	16.22	74,891	0.59	3.77%	16.22	1.2 m	451
05/23/13	15.87	15.87	15.21	15.63	192,775	-0.34	-2.13%	15.63	2.99 m	1,011
05/22/13	16.36	16.38	15.80	15.97	170,321	-0.26	-1.60%	15.97	2.74 m	700
05/21/13	16.21	16.47	16.15	16.23	58,690	0.00	0.00%	16.23	956.28 k	382
05/20/13	16.40	16.60	16.14	16.23	154,929	-0.17	-1.04%	16.23	2.54 m	779
05/17/13	16.30	16.43	16.19	16.40	133,874	0.09	0.55%	16.40	2.18 m	549
05/16/13	16.75	16.7725	16.26	16.31	87,467	-0.45	-2.68%	16.31	1.44 m	443
05/15/13	16.96	17.02	16.72	16.76	93,722	-0.14	-0.83%	16.76	1.58 m	477
05/14/13	16.84	16.98	16.47	16.90	161,547	0.14	0.84%	16.90	2.71 m	914
05/13/13	17.08	17.25	16.75	16.76	115,805	-0.19	-1.12%	16.76	1.96 m	583
05/10/13	16.93	17.3699	16.77	16.95	177,036	0.10	0.59%	16.95	3.01 m	794
05/09/13	16.75	16.91	16.4601	16.85	179,084	0.18	1.08%	16.85	2.99 m	1,045
05/08/13	16.61	16.70	16.24	16.67	117,853	0.22	1.34%	16.67	1.95 m	761
05/07/13	16.40	16.50	15.92	16.45	159,362	0.15	0.92%	16.45	2.58 m	921
05/06/13	16.37	16.37	15.926	16.30	196,072	0.12	0.74%	16.30	3.17 m	1,087
05/03/13	16.49	16.49	16.00	16.18	258,034	0.12	0.75%	16.18	4.17 m	1,417
05/02/13	15.98	16.50	15.8001	16.06	271,143	0.74	4.83%	16.06	4.4 m	1,501
05/01/13	15.33	15.36	15.18	15.32	124,531	0.12	0.79%	15.32	1.9 m	687
04/30/13	15.00	15.23	14.90	15.20	240,931	-0.02	-0.13%	15.20	3.64 m	975
04/29/13	15.05	15.28	15.00	15.22	145,135	-0.07	-0.46%	15.22	2.2 m	687
04/26/13	15.11	15.75	15.11	15.29	55,899	0.219993	1.46%	15.29	861.5 k	386
04/25/13	15.36	15.415	15.23	15.29	94,728	-0.019713	-0.13%	15.07	1.45 m	533

Financial Market Data powered by QuoteMedia.com. All rights reserved. View the Terms of Use
NYSE/AMEX data delayed 20 minutes. NASDAQ and other data delayed 15 minutes unless indicated.
RT Realtime, EOD End Of Day, PD Previous Day. PW Previous Week.

All information displayed and available herein is on an "as is", "as available" basis and neither InvestorPoint.com nor any of its underlying service providers, information providers, licensors, employees, distributors or agents make any representations as to the suitability of our service or the materials for any purpose. The information is not intended for trading purposes or advice. We specifically disclaim any representations or warranties, express or implied, including, without limitation, any representations or warranties of merchantability or fitness for a particular purpose. InvestorPoint.com is not an investment adviser. We do not: (a) give investment advice, (b) advocate the purchase or sale of any security or investment and (c) provide, endorse or review any information or data contained herein. We do not guarantee the accuracy of the information and data supplied by information providers. We are not liable or responsible for the quality, accuracy or reliability of this information. You should always seek the assistance of a professional for investment advice.