Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	15.00	15.05	14.45	14.55	334,478	-0.53(-3.49%)
Oct 29, 2015	15.12	15.22	14.18	15.08	251,637	-0.35(-2.24%)
Oct 28, 2015	14.42	15.90	14.42	15.43	450,719	+1.18(+8.25%)
Oct 27, 2015	14.58	14.64	14.18	14.25	113,529	-0.37(-2.55%)
Oct 26, 2015	14.64	14.84	14.27	14.62	32,078	-0.05(-0.33%)
Oct 23, 2015	14.57	14.78	14.17	14.67	88,654	+0.24(+1.63%)
Oct 22, 2015	14.17	14.60	14.17	14.44	58,310	+0.45(+3.21%)
Oct 21, 2015	14.24	14.37	13.99	13.99	45,335	-0.17(-1.17%)
Oct 20, 2015	13.99	14.20	13.97	14.15	84,803	+0.08(+0.54%)
Oct 19, 2015	14.11	14.20	14.02	14.08	33,023	-0.03(-0.20%)
Oct 16, 2015	14.18	14.22	14.02	14.11	68,134	-0.01(-0.10%)
Oct 15, 2015	13.74	14.17	13.74	14.12	64,422	+0.35(+2.51%)
Oct 14, 2015	14.10	14.10	13.72	13.77	68,115	-0.37(-2.59%)
Oct 13, 2015	14.15	14.25	14.08	14.14	61,976	-0.01(-0.10%)
Oct 12, 2015	14.00	14.18	13.87	14.15	63,128	+0.17(+1.24%)
Oct 09, 2015	14.15	14.24	13.96	13.98	51,846	-0.08(-0.59%)
Oct 08, 2015	13.93	14.19	13.93	14.06	148,559	+0.06(+0.39%)
Oct 07, 2015	13.88	14.04	13.86	14.01	56,505	+0.21(+1.50%)
Oct 06, 2015	13.15	14.00	13.15	13.80	78,499	-0.09(-0.65%)
Oct 05, 2015	13.70	13.94	13.59	13.89	64,981	+0.28(+2.03%)
Oct 02, 2015	13.66	13.68	13.18	13.61	119,756	-0.15(-1.11%)
Oct 01, 2015	13.81	13.90	13.53	13.77	222,461	-0.08(-0.60%)
Sep 30, 2015	13.84	14.03	13.78	13.85	125,612	+0.12(+0.91%)
Sep 29, 2015	13.70	13.83	13.65	13.72	42,377	+0.01(+0.10%)
Sep 28, 2015	13.76	13.91	13.63	13.71	100,351	-0.12(-0.90%)
Sep 25, 2015	13.91	14.11	13.81	13.84	94,343	+0.08(+0.55%)
Sep 24, 2015	13.60	13.86	13.60	13.76	92,015	+0.06(+0.45%)
Sep 23, 2015	13.54	13.75	13.52	13.70	143,777	+0.15(+1.07%)
Sep 22, 2015	13.62	13.71	13.50	13.55	88,918	-0.17(-1.26%)
Sep 21, 2015	13.66	13.83	13.43	13.72	66,606	+0.21(+1.59%)
Sep 18, 2015	13.48	13.67	13.34	13.51	265,713	-0.11(-0.81%)
Sep 17, 2015	13.72	13.98	13.50	13.62	128,083	-0.10(-0.71%)
Sep 16, 2015	13.84	13.84	13.59	13.72	127,360	+0.01(+0.10%)
Sep 15, 2015	13.54	13.76	13.30	13.70	139,755	+0.15(+1.12%)
Sep 14, 2015	13.61	13.67	13.47	13.55	78,298	-0.01(-0.10%)
Sep 11, 2015	13.42	13.66	13.42	13.57	66,219	+0.00(+0.00%)
Sep 10, 2015	13.43	13.70	13.37	13.57	59,033	+0.12(+0.87%)
Sep 09, 2015	13.77	13.77	13.44	13.45	100,407	-0.20(-1.47%)
Sep 08, 2015	13.53	13.71	13.43	13.65	88,688	+0.28(+2.12%)
Sep 04, 2015	13.20	13.37	13.37	13.37	53,051	-0.03(-0.21%)
Sep 03, 2015	13.35	13.54	13.35	13.39	72,834	-0.03(-0.20%)
Sep 02, 2015	13.37	13.43	13.22	13.42	134,419	+0.23(+1.72%)
Sep 01, 2015	13.48	13.63	13.16	13.19	125,540	-0.49(-3.61%)
Aug 31, 2015	13.33	13.74	13.33	13.69	115,011	+0.15(+1.11%)
Aug 28, 2015	13.48	13.73	13.43	13.54	163,596	-0.04(-0.30%)
Aug 27, 2015	13.72	13.77	13.36	13.58	129,529	-0.08(-0.60%)
Aug 26, 2015	13.58	13.74	13.26	13.66	248,895	+0.39(+2.95%)
Aug 25, 2015	13.86	13.86	13.27	13.27	172,685	-0.08(-0.62%)
Aug 24, 2015	13.67	13.89	13.33	13.35	158,712	-0.63(-4.51%)
Aug 21, 2015	13.61	14.14	13.61	13.98	111,683	+0.09(+0.64%)
Aug 20, 2015	14.11	14.13	13.89	13.89	69,012	-0.32(-2.22%)
Aug 19, 2015	14.31	14.39	14.10	14.21	71,808	-0.16(-1.15%)
Aug 18, 2015	14.37	14.42	14.22	14.37	73,438	+0.00(+0.00%)
Aug 17, 2015	14.24	14.45	14.18	14.37	63,549	+0.05(+0.34%)
Aug 14, 2015	14.07	14.33	14.07	14.33	135,375	+0.21(+1.51%)
Aug 13, 2015	14.04	14.27	13.95	14.11	125,207	+0.03(+0.24%)
Aug 12, 2015	13.95	14.14	13.71	14.08	129,877	+0.07(+0.49%)
Aug 11, 2015	14.17	14.21	13.95	14.01	58,891	-0.24(-1.69%)
Aug 10, 2015	14.18	14.31	14.15	14.25	108,264	+0.25(+1.81%)
Aug 07, 2015	14.15	14.31	13.96	14.00	95,224	-0.23(-1.64%)
Aug 06, 2015	14.46	14.46	14.18	14.23	61,394	-0.16(-1.14%)
Aug 05, 2015	14.16	14.54	14.16	14.39	123,737	+0.28(+1.99%)
Aug 04, 2015	14.07	14.20	14.02	14.11	84,359	+0.17(+1.23%)