Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.83	15.88	15.65	15.75	93,913	+0.07(+0.44%)
Nov 27, 2015	15.67	15.73	15.56	15.68	30,444	-0.01(-0.09%)
Nov 25, 2015	15.63	15.70	15.70	15.70	47,558	+0.06(+0.40%)
Nov 24, 2015	15.51	15.67	15.36	15.63	76,413	+0.06(+0.36%)
Nov 23, 2015	15.51	15.61	15.39	15.58	106,094	+0.08(+0.54%)
Nov 20, 2015	15.41	15.53	15.38	15.50	124,346	+0.16(+1.04%)
Nov 19, 2015	15.32	15.39	15.26	15.34	56,038	-0.03(-0.23%)
Nov 18, 2015	15.24	15.38	14.89	15.37	124,970	+0.22(+1.46%)
Nov 17, 2015	15.18	15.39	14.94	15.15	107,310	+0.04(+0.27%)
Nov 16, 2015	14.94	15.12	14.64	15.11	81,349	+0.19(+1.25%)
Nov 13, 2015	14.82	15.12	14.74	14.92	100,944	-0.06(-0.37%)
Nov 12, 2015	15.14	15.29	14.91	14.98	62,901	-0.30(-1.99%)
Nov 11, 2015	15.56	15.62	15.18	15.28	49,488	-0.19(-1.21%)
Nov 10, 2015	15.53	15.55	15.34	15.47	75,157	+0.01(+0.09%)
Nov 09, 2015	15.59	15.61	15.32	15.45	60,493	-0.15(-0.93%)
Nov 06, 2015	15.14	15.67	15.14	15.60	86,685	+0.39(+2.55%)
Nov 05, 2015	14.82	15.39	14.82	15.21	89,219	+0.42(+2.81%)
Nov 04, 2015	14.61	14.82	14.60	14.80	127,305	+0.19(+1.28%)
Nov 03, 2015	14.62	14.80	14.53	14.61	158,225	-0.09(-0.61%)
Nov 02, 2015	14.53	14.78	14.53	14.70	152,869	+0.15(+1.00%)
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%)