Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	12.47	12.78	12.16	12.18	137,942	-0.45(-3.57%)
Jan 29, 2015	12.40	12.63	12.35	12.63	95,484	+0.17(+1.40%)
Jan 28, 2015	13.02	13.02	12.43	12.46	97,394	-0.40(-3.14%)
Jan 27, 2015	13.00	13.02	12.79	12.86	81,700	-0.17(-1.29%)
Jan 26, 2015	12.97	13.10	12.76	13.03	75,478	+0.03(+0.26%)
Jan 23, 2015	13.24	13.24	12.91	13.00	36,744	-0.20(-1.48%)
Jan 22, 2015	12.69	13.23	12.65	13.19	59,989	+0.54(+4.26%)
Jan 21, 2015	12.69	12.77	12.61	12.65	67,854	-0.10(-0.79%)
Jan 20, 2015	12.94	13.20	12.71	12.75	56,933	-0.20(-1.56%)
Jan 16, 2015	12.61	13.02	12.61	12.96	83,967	+0.29(+2.28%)
Jan 15, 2015	12.86	12.86	12.61	12.67	69,501	-0.19(-1.47%)
Jan 14, 2015	12.82	12.98	12.74	12.85	68,303	-0.11(-0.88%)
Jan 13, 2015	12.90	13.10	12.66	12.97	86,998	+0.18(+1.42%)
Jan 12, 2015	13.00	13.14	12.75	12.79	55,353	-0.18(-1.40%)
Jan 09, 2015	13.23	13.31	12.92	12.97	58,661	-0.29(-2.18%)
Jan 08, 2015	13.18	13.37	13.10	13.26	38,098	+0.15(+1.18%)
Jan 07, 2015	13.06	13.16	12.85	13.10	98,991	+0.15(+1.20%)
Jan 06, 2015	13.28	13.28	12.85	12.95	146,147	-0.34(-2.53%)
Jan 05, 2015	13.39	13.43	13.14	13.29	75,923	-0.19(-1.40%)
Jan 02, 2015	13.77	13.77	13.26	13.47	70,273	-0.17(-1.23%)
Dec 31, 2014	13.80	13.64	13.64	13.64	78,306	-0.21(-1.51%)
Dec 30, 2014	13.86	13.96	13.76	13.85	53,765	+0.01(+0.05%)
Dec 29, 2014	13.79	13.96	13.77	13.84	44,239	+0.11(+0.78%)
Dec 26, 2014	13.74	13.84	13.64	13.74	35,223	+0.09(+0.69%)
Dec 24, 2014	13.67	13.64	13.64	13.64	42,496	+0.02(+0.15%)
Dec 23, 2014	13.59	13.72	13.53	13.62	71,174	+0.13(+0.95%)
Dec 22, 2014	13.63	13.77	13.44	13.49	179,170	-0.16(-1.18%)
Dec 19, 2014	13.51	13.67	13.49	13.66	328,719	+0.11(+0.84%)
Dec 18, 2014	13.46	13.57	13.23	13.54	162,022	+0.17(+1.26%)
Dec 17, 2014	13.03	13.39	12.99	13.37	119,180	+0.35(+2.69%)
Dec 16, 2014	12.89	13.24	12.61	13.02	120,287	+0.13(+0.99%)
Dec 15, 2014	13.00	13.07	12.81	12.89	104,688	-0.07(-0.52%)
Dec 12, 2014	13.00	13.29	12.87	12.96	113,998	-0.23(-1.73%)
Dec 11, 2014	13.23	13.41	13.16	13.19	70,805	+0.03(+0.26%)
Dec 10, 2014	13.43	13.61	13.13	13.16	113,623	-0.36(-2.69%)
Dec 09, 2014	13.06	13.54	12.90	13.52	145,120	+0.28(+2.13%)
Dec 08, 2014	13.29	13.48	13.22	13.24	60,386	-0.05(-0.40%)
Dec 05, 2014	13.22	13.46	13.22	13.29	149,953	+0.05(+0.41%)
Dec 04, 2014	13.28	13.33	13.22	13.24	87,582	-0.01(-0.10%)
Dec 03, 2014	13.02	13.33	13.02	13.25	109,166	+0.27(+2.07%)
Dec 02, 2014	12.81	13.20	12.81	12.98	88,822	+0.23(+1.83%)
Dec 01, 2014	12.84	13.17	12.73	12.75	92,290	-0.09(-0.68%)
Nov 28, 2014	13.19	13.22	12.84	12.84	50,477	-0.32(-2.44%)
Nov 26, 2014	13.19	13.16	13.16	13.16	31,296	-0.02(-0.15%)
Nov 25, 2014	13.18	13.21	13.04	13.18	65,352	-0.01(-0.05%)
Nov 24, 2014	12.94	13.18	12.90	13.18	55,710	+0.29(+2.28%)
Nov 21, 2014	13.21	13.21	12.88	12.89	136,518	-0.17(-1.33%)
Nov 20, 2014	12.91	13.08	12.88	13.06	92,904	+0.08(+0.62%)
Nov 19, 2014	13.27	13.31	12.86	12.98	191,347	-0.27(-2.07%)
Nov 18, 2014	13.31	13.36	13.19	13.26	60,998	+0.01(+0.10%)
Nov 17, 2014	13.36	13.43	13.20	13.24	87,465	-0.13(-0.95%)
Nov 14, 2014	13.57	13.60	13.36	13.37	101,466	-0.15(-1.14%)
Nov 13, 2014	13.78	13.92	13.52	13.52	83,952	-0.21(-1.51%)
Nov 12, 2014	13.41	13.81	13.41	13.73	191,901	+0.36(+2.70%)
Nov 11, 2014	13.36	13.42	13.28	13.37	81,968	+0.01(+0.10%)
Nov 10, 2014	13.28	13.36	13.19	13.36	61,845	+0.11(+0.86%)
Nov 07, 2014	13.28	13.36	13.11	13.24	102,640	-0.07(-0.50%)
Nov 06, 2014	13.18	13.32	13.08	13.31	130,641	+0.10(+0.76%)
Nov 05, 2014	13.20	13.30	13.12	13.21	172,921	+0.08(+0.61%)
Nov 04, 2014	13.22	13.30	13.03	13.13	77,605	-0.18(-1.35%)