Fly Leasing (FLY)
Add to Watchlists Create an Alert
16.22
+0.59 +3.77%
NYSE
May 24, 8:00PM
BATS Real time
Currency in USD
Fly Leasing Price:
16.22 for May 24, 2013Fly Leasing Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2013 | 17.22 | 16.24 | 15.63 | 16.22 | 74891.00 |
| May 23, 2013 | 15.87 | 15.87 | 15.21 | 15.63 | 192775.0 |
| May 22, 2013 | 16.36 | 16.38 | 15.80 | 15.97 | 170321.0 |
| May 21, 2013 | 16.21 | 16.47 | 16.15 | 16.23 | 58690.00 |
| May 20, 2013 | 16.40 | 16.60 | 16.14 | 16.23 | 154929.0 |
| May 17, 2013 | 16.30 | 16.43 | 16.19 | 16.40 | 133874.0 |
| May 16, 2013 | 16.75 | 16.77 | 16.26 | 16.31 | 87467.00 |
| May 15, 2013 | 16.96 | 17.02 | 16.72 | 16.76 | 93722.00 |
| May 14, 2013 | 16.84 | 16.98 | 16.47 | 16.90 | 161547.0 |
| May 13, 2013 | 17.08 | 17.25 | 16.75 | 16.76 | 115805.0 |
| May 10, 2013 | 16.93 | 17.37 | 16.77 | 16.95 | 177036.0 |
| May 9, 2013 | 16.75 | 16.91 | 16.46 | 16.85 | 179084.0 |
| May 8, 2013 | 16.61 | 16.70 | 16.24 | 16.67 | 117853.0 |
| May 7, 2013 | 16.40 | 16.50 | 15.92 | 16.45 | 158862.0 |
| May 6, 2013 | 16.37 | 16.37 | 15.93 | 16.30 | 196072.0 |
| May 3, 2013 | 16.49 | 16.49 | 16.00 | 16.18 | 258034.0 |
| May 2, 2013 | 15.98 | 16.50 | 15.80 | 16.06 | 271143.0 |
| May 1, 2013 | 15.33 | 15.36 | 15.18 | 15.32 | 124531.0 |
| April 30, 2013 | 15.00 | 15.23 | 14.90 | 15.20 | 240931.0 |
| April 29, 2013 | 15.05 | 15.28 | 15.00 | 15.22 | 145135.0 |
| April 26, 2013 | 15.11 | 15.75 | 15.11 | 15.29 | 55899.00 |
| April 25, 2013 | 15.36 | 15.42 | 15.23 | 15.29 | 94728.00 |
| April 24, 2013 | 15.17 | 15.41 | 15.04 | 15.31 | 91614.00 |
| April 23, 2013 | 15.12 | 15.23 | 15.01 | 15.15 | 56267.00 |
| April 22, 2013 | 15.06 | 15.25 | 14.64 | 15.00 | 125488.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
FLY Price Benchmarks
| Companies | |
|---|---|
| GATX | 51.46 |
| AerCap | 16.31 |
| Ryder System | 62.59 |
FLY Price Range, Past 5 Years
| Minimum | 2.610 | Mar 5 2009 |
| Maximum | 16.95 | May 10 2013 |
| Average | 11.15 |
