FLYHT AEROSPACE (TSV: FLY)
0.3900 CAD  -0.0100 (-2.50%)
Streaming Delayed Price  /  Updated: 3:57 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 0.4050 0.4050 0.3900 0.3900 109,415 -0.01(-2.50%)
Jul 24, 2014 0.4050 0.4100 0.4000 0.4000 198,730 +0.02(+3.90%)
Jul 23, 2014 0.3800 0.3900 0.3800 0.3850 83,765 -0.02(-3.75%)
Jul 22, 2014 0.3800 0.4000 0.3750 0.4000 119,080 +0.00(+0.00%)
Jul 21, 2014 0.3950 0.4050 0.3900 0.4000 88,545 -0.01(-1.23%)
Jul 18, 2014 0.4200 0.4200 0.4050 0.4050 121,742 -0.00(-1.22%)
Jul 17, 2014 0.4100 0.4250 0.3950 0.4100 794,664 +0.01(+3.80%)
Jul 16, 2014 0.4250 0.4300 0.3700 0.3950 992,381 -0.03(-8.14%)
Jul 15, 2014 0.3650 0.4300 0.3500 0.4300 2,116,163 +0.09(+24.64%)
Jul 14, 2014 0.3400 0.3700 0.3250 0.3450 664,633 +0.01(+4.55%)
Jul 11, 2014 0.3300 0.3350 0.3200 0.3300 329,850 -0.01(-1.49%)
Jul 10, 2014 0.2950 0.3350 0.2900 0.3350 782,104 +0.04(+13.56%)
Jul 09, 2014 0.3100 0.3100 0.2700 0.2950 1,025,950 -0.02(-4.84%)
Jul 08, 2014 0.3350 0.3350 0.3100 0.3100 444,250 -0.02(-6.06%)
Jul 07, 2014 0.3250 0.3350 0.3250 0.3300 138,287 +0.01(+3.13%)
Jul 04, 2014 0.3150 0.3300 0.3150 0.3200 213,193 +0.00(+0.00%)
Jul 03, 2014 0.3350 0.3350 0.3100 0.3200 743,381 -0.02(-4.48%)
Jul 02, 2014 0.3450 0.3550 0.3300 0.3350 427,907 -0.01(-1.47%)
Jun 30, 2014 0.3400 0.3400 0.3400 0 -0.02(-6.85%)
Jun 27, 2014 0.3650 0.3750 0.3600 0.3650 202,728 +0.00(+0.00%)
Jun 26, 2014 0.3700 0.3700 0.3650 0.3650 101,662 -0.01(-1.35%)
Jun 25, 2014 0.3650 0.3800 0.3600 0.3700 183,207 -0.01(-2.63%)
Jun 24, 2014 0.3700 0.3800 0.3650 0.3800 178,100 +0.01(+2.70%)
Jun 23, 2014 0.3700 0.3850 0.3650 0.3700 461,084 +0.00(+0.00%)
Jun 20, 2014 0.3550 0.3800 0.3550 0.3700 312,029 +0.01(+2.78%)
Jun 19, 2014 0.3750 0.3850 0.3550 0.3600 1,014,902 -0.02(-4.00%)
Jun 18, 2014 0.4050 0.4050 0.3700 0.3750 1,457,273 -0.02(-3.85%)
Jun 17, 2014 0.4000 0.4000 0.3900 0.3900 935,195 -0.01(-2.50%)
Jun 16, 2014 0.4100 0.4100 0.3950 0.4000 242,382 +0.00(+0.00%)
Jun 13, 2014 0.4000 0.4150 0.3950 0.4000 252,575 +0.00(+0.00%)
Jun 12, 2014 0.4000 0.4000 0.3900 0.4000 636,586 +0.01(+1.27%)
Jun 11, 2014 0.3900 0.4000 0.3900 0.3950 474,293 +0.01(+2.60%)
Jun 10, 2014 0.3900 0.3950 0.3850 0.3850 1,114,265 -0.03(-8.33%)
Jun 06, 2014 0.4400 0.4400 0.3850 0.4200 1,573,992 -0.03(-6.67%)
Jun 05, 2014 0.4500 0.4500 0.4350 0.4500 356,333 -0.01(-2.17%)
Jun 04, 2014 0.4650 0.4650 0.4500 0.4600 285,516 -0.02(-4.17%)
Jun 03, 2014 0.4500 0.4800 0.4400 0.4800 770,950 +0.02(+4.35%)
Jun 02, 2014 0.4500 0.4700 0.4500 0.4600 126,105 +0.01(+1.10%)
May 30, 2014 0.4550 0.4600 0.4500 0.4550 163,504 +0.00(+0.00%)
May 29, 2014 0.4800 0.4800 0.4500 0.4550 244,194 -0.01(-3.19%)
May 28, 2014 0.4500 0.4700 0.4500 0.4700 256,911 +0.02(+4.44%)
May 27, 2014 0.4750 0.4800 0.4500 0.4500 283,425 -0.02(-3.23%)
May 26, 2014 0.4750 0.4750 0.4650 0.4650 175,345 -0.01(-3.12%)
May 23, 2014 0.4850 0.4850 0.4700 0.4800 412,639 +0.01(+2.13%)
May 22, 2014 0.4900 0.4900 0.4700 0.4700 40,532 -0.01(-2.08%)
May 21, 2014 0.4700 0.4950 0.4550 0.4800 465,600 +0.02(+4.35%)
May 20, 2014 0.4600 0.4950 0.4500 0.4600 670,726 +0.01(+2.22%)
May 16, 2014 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
May 15, 2014 0.4600 0.4650 0.4450 0.4550 452,096 -0.01(-2.15%)
May 14, 2014 0.4800 0.4900 0.4500 0.4650 1,728,700 -0.02(-4.12%)
May 13, 2014 0.4200 0.4900 0.4200 0.4850 2,380,684 +0.06(+14.12%)
May 12, 2014 0.4950 0.4950 0.4150 0.4250 3,374,411 -0.09(-16.67%)
May 09, 2014 0.5100 0.5100 0.4900 0.5100 371,855 +0.00(+0.00%)
May 08, 2014 0.5300 0.5400 0.4900 0.5100 1,107,431 -0.03(-5.56%)
May 07, 2014 0.5800 0.5800 0.5200 0.5400 712,341 -0.03(-5.26%)
May 06, 2014 0.5800 0.5800 0.5500 0.5700 952,601 -0.01(-1.72%)
May 05, 2014 0.5800 0.5800 0.5200 0.5800 870,944 +0.00(+0.00%)
May 02, 2014 0.6000 0.6000 0.5800 0.5800 307,585 -0.01(-1.69%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here