Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	6.465	6.781	6.460	6.730	208,206	+0.29(+4.55%)
Dec 30, 2008	6.437	6.465	6.122	6.437	114,160	+0.10(+1.60%)
Dec 29, 2008	6.432	6.634	6.291	6.336	97,304	-0.09(-1.40%)
Dec 26, 2008	6.533	6.966	6.145	6.426	71,898	-0.24(-3.55%)
Dec 24, 2008	6.482	6.696	6.443	6.662	41,159	+0.22(+3.41%)
Dec 23, 2008	6.623	6.781	6.415	6.443	98,728	-0.11(-1.63%)
Dec 22, 2008	6.781	6.933	6.280	6.550	136,129	-0.21(-3.08%)
Dec 19, 2008	7.028	7.203	6.572	6.758	322,784	-0.10(-1.48%)
Dec 18, 2008	6.854	6.972	6.640	6.859	119,397	-0.06(-0.81%)
Dec 17, 2008	7.068	7.366	6.848	6.916	127,309	-0.28(-3.91%)
Dec 16, 2008	6.775	7.231	6.578	7.197	164,051	+0.60(+9.04%)
Dec 15, 2008	7.214	7.265	6.544	6.601	207,027	-0.58(-8.07%)
Dec 12, 2008	6.567	7.265	6.550	7.180	184,920	+0.50(+7.41%)
Dec 11, 2008	7.107	7.315	6.623	6.685	228,861	-0.55(-7.55%)
Dec 10, 2008	7.304	7.636	6.916	7.231	210,491	+0.03(+0.39%)
Dec 09, 2008	7.473	7.990	7.163	7.203	149,843	-0.39(-5.19%)
Dec 08, 2008	7.698	7.979	7.236	7.597	176,830	+0.15(+1.96%)
Dec 05, 2008	6.910	7.484	6.420	7.450	195,385	+0.37(+5.16%)
Dec 04, 2008	7.259	7.388	7.039	7.084	242,110	-0.20(-2.70%)
Dec 03, 2008	6.966	7.411	6.904	7.281	292,512	+0.12(+1.65%)
Dec 02, 2008	6.893	7.163	6.651	7.163	150,252	+0.42(+6.26%)
Dec 01, 2008	7.439	7.720	6.617	6.741	353,366	-0.95(-12.30%)
Nov 28, 2008	7.619	7.687	7.011	7.687	32,411	-0.05(-0.58%)
Nov 26, 2008	7.461	7.855	7.439	7.732	293,021	+0.03(+0.44%)
Nov 25, 2008	7.698	7.777	7.422	7.698	450,957	+0.17(+2.32%)
Nov 24, 2008	6.809	7.720	6.809	7.523	257,085	+0.40(+5.61%)
Nov 21, 2008	6.983	7.214	6.364	7.124	354,463	+0.23(+3.35%)
Nov 20, 2008	6.972	7.293	6.724	6.893	389,522	-0.21(-3.01%)
Nov 19, 2008	7.507	7.647	7.084	7.107	215,542	-0.51(-6.72%)
Nov 18, 2008	7.839	7.927	7.180	7.619	345,028	-0.15(-1.96%)
Nov 17, 2008	7.990	8.272	7.743	7.771	202,122	-0.17(-2.13%)
Nov 14, 2008	8.784	8.953	7.895	7.940	159,509	-1.03(-11.48%)
Nov 13, 2008	7.934	8.986	7.709	8.970	229,725	+1.11(+14.10%)
Nov 12, 2008	7.884	8.159	7.748	7.861	196,107	-0.15(-1.83%)
Nov 11, 2008	7.962	8.424	7.962	8.007	114,320	-0.06(-0.70%)
Nov 10, 2008	8.407	8.407	7.889	8.064	74,349	-0.19(-2.32%)
Nov 07, 2008	8.097	8.255	7.934	8.255	88,394	+0.24(+2.95%)
Nov 06, 2008	8.441	8.441	8.007	8.019	207,719	-0.33(-3.98%)
Nov 05, 2008	8.756	8.919	8.309	8.351	307,961	-0.60(-6.73%)
Nov 04, 2008	9.150	9.285	8.654	8.953	144,776	+0.07(+0.82%)
Nov 03, 2008	8.851	9.003	8.480	8.880	238,856	+0.13(+1.48%)
Oct 31, 2008	8.863	9.003	8.604	8.750	289,123	-0.04(-0.45%)
Oct 30, 2008	8.587	8.891	8.339	8.789	149,744	+0.56(+6.84%)
Oct 29, 2008	9.183	9.257	8.227	8.227	253,757	-1.00(-10.80%)
Oct 28, 2008	8.621	9.279	8.193	9.223	168,011	+0.78(+9.19%)
Oct 27, 2008	8.362	8.711	8.019	8.446	212,366	-0.05(-0.60%)
Oct 24, 2008	8.277	8.919	8.277	8.497	229,202	-0.57(-6.33%)
Oct 23, 2008	9.060	9.431	8.514	9.071	192,718	+0.06(+0.69%)
Oct 22, 2008	9.144	9.532	9.009	9.009	146,925	-0.43(-4.53%)
Oct 21, 2008	9.594	9.842	9.195	9.437	148,007	-0.38(-3.84%)
Oct 20, 2008	9.549	9.887	8.947	9.814	203,199	+0.33(+3.50%)
Oct 17, 2008	9.431	9.707	9.110	9.482	505,767	-0.43(-4.32%)
Oct 16, 2008	9.116	9.943	8.615	9.909	495,135	+0.92(+10.27%)
Oct 15, 2008	8.756	9.358	8.756	8.986	250,435	+0.08(+0.88%)
Oct 14, 2008	9.003	9.037	8.542	8.908	387,923	-0.09(-1.00%)
Oct 13, 2008	8.356	8.998	8.216	8.998	237,439	+0.91(+11.20%)
Oct 10, 2008	6.876	8.154	6.207	8.092	391,551	+0.82(+11.30%)
Oct 09, 2008	8.193	8.227	7.270	7.270	383,407	-0.69(-8.69%)
Oct 08, 2008	8.131	8.553	7.850	7.962	149,893	-0.28(-3.35%)
Oct 07, 2008	9.420	9.459	8.182	8.238	129,253	-1.17(-12.44%)
Oct 06, 2008	9.043	9.594	9.020	9.408	131,876	+0.09(+0.97%)
Oct 03, 2008	9.960	9.960	9.189	9.318	140,245	-0.23(-2.36%)
Oct 02, 2008	9.555	9.847	9.459	9.544	57,001	-0.03(-0.29%)