Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	8.823	8.908	8.739	8.761	58,542	-0.12(-1.33%)
Dec 29, 2005	8.840	9.048	8.789	8.880	78,532	-0.06(-0.63%)
Dec 28, 2005	8.947	9.009	8.840	8.936	33,765	+0.08(+0.89%)
Dec 27, 2005	9.099	9.178	8.846	8.857	82,458	-0.29(-3.14%)
Dec 23, 2005	9.155	9.251	9.088	9.144	52,014	+0.01(+0.12%)
Dec 22, 2005	9.099	9.245	9.015	9.133	143,131	+0.05(+0.56%)
Dec 21, 2005	9.442	9.487	9.020	9.082	241,596	-0.32(-3.35%)
Dec 20, 2005	9.189	9.487	9.138	9.397	71,156	+0.08(+0.91%)
Dec 19, 2005	9.285	9.622	9.228	9.313	100,462	-0.16(-1.66%)
Dec 16, 2005	9.414	9.555	9.324	9.470	239,778	+0.01(+0.12%)
Dec 15, 2005	9.555	9.572	9.318	9.459	156,916	-0.10(-1.06%)
Dec 14, 2005	9.572	9.684	9.459	9.560	94,329	+0.07(+0.77%)
Dec 13, 2005	9.650	9.650	9.442	9.487	68,639	-0.15(-1.58%)
Dec 12, 2005	9.566	9.639	9.510	9.639	39,409	+0.15(+1.54%)
Dec 09, 2005	9.470	9.600	9.369	9.493	97,580	+0.07(+0.72%)
Dec 08, 2005	9.324	9.510	9.318	9.425	138,251	+0.05(+0.54%)
Dec 07, 2005	9.549	9.549	9.296	9.375	45,878	-0.10(-1.07%)
Dec 06, 2005	9.510	9.605	9.313	9.476	53,015	-0.02(-0.18%)
Dec 05, 2005	9.802	9.802	9.459	9.493	104,576	-0.29(-2.99%)
Dec 02, 2005	9.752	9.847	9.504	9.785	81,644	-0.06(-0.63%)
Dec 01, 2005	9.566	9.859	9.459	9.847	96,887	+0.39(+4.17%)
Nov 30, 2005	9.414	9.566	9.335	9.453	87,674	+0.01(+0.06%)
Nov 29, 2005	9.493	9.560	9.392	9.448	56,931	-0.01(-0.06%)
Nov 28, 2005	9.735	9.735	9.403	9.453	72,609	-0.23(-2.38%)
Nov 25, 2005	9.735	9.735	9.600	9.684	12,299	-0.01(-0.12%)
Nov 23, 2005	9.589	9.735	9.493	9.695	58,225	+0.08(+0.88%)
Nov 22, 2005	9.397	9.670	9.313	9.611	151,105	+0.19(+2.03%)
Nov 21, 2005	9.285	9.611	9.093	9.420	155,601	+0.19(+2.07%)
Nov 18, 2005	9.178	9.234	8.992	9.228	51,778	+0.20(+2.18%)
Nov 17, 2005	8.908	9.093	8.716	9.031	109,053	+0.15(+1.71%)
Nov 16, 2005	8.981	9.088	8.733	8.880	98,806	-0.21(-2.29%)
Nov 15, 2005	9.195	9.498	9.065	9.088	178,979	-0.24(-2.59%)
Nov 14, 2005	9.442	9.487	9.212	9.330	67,911	-0.03(-0.30%)
Nov 11, 2005	9.363	9.504	9.172	9.358	75,799	-0.02(-0.24%)
Nov 10, 2005	9.240	9.498	9.048	9.380	235,282	+0.15(+1.65%)
Nov 09, 2005	9.504	9.549	9.155	9.228	198,874	-0.19(-1.97%)
Nov 08, 2005	9.335	9.498	9.212	9.414	99,451	+0.01(+0.06%)
Nov 07, 2005	9.544	9.544	9.302	9.408	98,971	+0.01(+0.12%)
Nov 04, 2005	9.397	9.448	9.234	9.397	54,827	+0.02(+0.24%)
Nov 03, 2005	9.392	9.532	9.330	9.375	41,147	+0.10(+1.03%)
Nov 02, 2005	9.060	9.324	9.060	9.279	64,870	+0.12(+1.29%)
Nov 01, 2005	9.037	9.268	8.716	9.161	134,794	+0.07(+0.74%)
Oct 31, 2005	8.992	9.234	8.947	9.093	632,844	+0.12(+1.38%)
Oct 28, 2005	8.733	8.998	8.604	8.970	92,417	+0.30(+3.51%)
Oct 27, 2005	8.868	9.037	8.593	8.666	80,006	-0.26(-2.96%)
Oct 26, 2005	8.947	9.195	8.812	8.930	80,629	-0.08(-0.94%)
Oct 25, 2005	9.009	9.076	8.767	9.015	86,059	-0.03(-0.31%)
Oct 24, 2005	8.654	9.065	8.576	9.043	223,752	+0.42(+4.83%)
Oct 21, 2005	8.553	8.739	8.441	8.626	117,762	+0.01(+0.13%)
Oct 20, 2005	8.660	8.778	8.497	8.615	62,554	-0.10(-1.10%)
Oct 19, 2005	8.379	8.711	8.339	8.711	156,564	+0.26(+3.13%)
Oct 18, 2005	8.593	8.593	8.328	8.446	75,785	-0.15(-1.77%)
Oct 17, 2005	8.598	8.688	8.418	8.598	72,483	-0.02(-0.20%)
Oct 14, 2005	8.412	8.643	8.232	8.615	110,487	+0.24(+2.89%)
Oct 13, 2005	8.072	8.401	7.889	8.373	122,287	+0.27(+3.33%)
Oct 12, 2005	7.990	8.289	7.850	8.103	486,297	-0.01(-0.14%)
Oct 11, 2005	8.457	8.508	8.114	8.114	274,949	-0.32(-3.74%)
Oct 10, 2005	8.761	8.761	8.384	8.429	175,180	-0.24(-2.79%)
Oct 07, 2005	8.773	8.840	8.649	8.671	57,298	-0.01(-0.06%)
Oct 06, 2005	8.716	8.908	8.559	8.677	67,605	+0.02(+0.26%)
Oct 05, 2005	8.835	8.941	8.525	8.654	131,892	-0.14(-1.54%)
Oct 04, 2005	9.178	9.223	8.638	8.789	148,738	-0.37(-4.05%)