Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	13.66	13.56	13.56	13.56	120,935	-0.07(-0.53%)
Dec 30, 2013	13.69	13.71	13.62	13.63	42,414	-0.11(-0.81%)
Dec 27, 2013	13.79	13.79	13.66	13.74	65,726	+0.01(+0.05%)
Dec 26, 2013	13.84	13.88	13.63	13.73	92,118	-0.03(-0.19%)
Dec 24, 2013	13.71	13.90	13.71	13.76	36,821	+0.02(+0.14%)
Dec 23, 2013	13.63	13.74	13.60	13.74	148,103	+0.20(+1.50%)
Dec 20, 2013	13.48	13.67	13.47	13.54	306,478	+0.12(+0.93%)
Dec 19, 2013	13.58	13.62	13.39	13.41	56,400	-0.22(-1.59%)
Dec 18, 2013	13.26	13.64	13.17	13.63	85,158	+0.37(+2.77%)
Dec 17, 2013	13.26	13.29	13.12	13.26	62,675	-0.03(-0.25%)
Dec 16, 2013	13.29	13.33	13.24	13.29	77,397	+0.02(+0.15%)
Dec 13, 2013	13.34	13.43	13.24	13.27	65,476	-0.01(-0.10%)
Dec 12, 2013	13.20	13.41	13.13	13.29	82,059	+0.06(+0.45%)
Dec 11, 2013	13.35	13.42	13.17	13.23	98,267	-0.14(-1.08%)
Dec 10, 2013	13.57	13.57	13.34	13.37	141,187	-0.21(-1.54%)
Dec 09, 2013	13.79	13.79	13.45	13.58	100,744	-0.16(-1.19%)
Dec 06, 2013	13.87	14.06	13.62	13.75	0	+0.02(+0.14%)
Dec 05, 2013	13.60	13.75	13.49	13.73	0	+0.10(+0.72%)
Dec 04, 2013	13.50	13.74	13.33	13.63	0	+0.06(+0.43%)
Dec 03, 2013	13.37	13.73	13.19	13.57	0	-0.20(-1.46%)
Dec 02, 2013	14.07	14.12	13.70	13.77	97,707	-0.29(-2.08%)
Nov 29, 2013	14.06	14.12	14.03	14.06	0	+0.08(+0.56%)
Nov 27, 2013	13.90	14.06	13.78	13.99	0	+0.08(+0.61%)
Nov 26, 2013	13.89	13.95	13.82	13.90	0	+0.07(+0.47%)
Nov 25, 2013	13.71	14.05	13.69	13.84	75,896	+0.10(+0.71%)
Nov 22, 2013	13.67	13.83	13.38	13.74	0	+0.10(+0.72%)
Nov 21, 2013	13.28	13.64	13.27	13.64	167,113	+0.38(+2.85%)
Nov 20, 2013	13.04	13.28	12.90	13.26	0	+0.27(+2.10%)
Nov 19, 2013	12.94	13.12	12.91	12.99	67,394	+0.02(+0.15%)
Nov 18, 2013	12.96	13.14	12.72	12.97	0	+0.02(+0.15%)
Nov 15, 2013	13.01	13.04	12.85	12.95	0	-0.08(-0.65%)
Nov 14, 2013	13.02	13.09	12.89	13.04	33,158	-0.01(-0.05%)
Nov 13, 2013	12.84	13.05	12.78	13.04	0	+0.14(+1.11%)
Nov 12, 2013	13.01	13.04	12.79	12.90	0	-0.16(-1.20%)
Nov 11, 2013	13.21	13.21	13.01	13.06	0	-0.14(-1.04%)
Nov 08, 2013	12.73	13.26	12.73	13.19	0	+0.45(+3.52%)
Nov 07, 2013	13.01	13.01	12.73	12.74	86,638	-0.22(-1.71%)
Nov 06, 2013	12.93	13.00	12.89	12.96	31,116	+0.08(+0.61%)
Nov 05, 2013	12.90	13.28	12.68	12.89	0	-0.05(-0.40%)
Nov 04, 2013	13.02	13.02	12.88	12.94	106,058	+0.00(+0.00%)
Nov 01, 2013	13.05	13.12	12.86	12.94	0	-0.14(-1.05%)
Oct 31, 2013	13.15	13.30	13.03	13.07	0	-0.10(-0.79%)
Oct 30, 2013	13.21	13.27	12.71	13.18	84,725	-0.02(-0.15%)
Oct 29, 2013	13.12	13.21	13.04	13.20	0	+0.08(+0.65%)
Oct 28, 2013	13.11	13.17	13.06	13.11	0	+0.03(+0.25%)
Oct 25, 2013	13.08	13.08	13.03	13.08	0	+0.05(+0.40%)
Oct 24, 2013	13.11	13.11	12.96	13.03	144,257	+0.04(+0.30%)
Oct 23, 2013	12.79	13.02	12.68	12.99	0	+0.16(+1.22%)
Oct 22, 2013	12.61	12.87	12.37	12.83	109,486	+0.24(+1.91%)
Oct 21, 2013	12.72	12.76	12.50	12.59	83,873	-0.14(-1.12%)
Oct 18, 2013	12.78	12.78	12.49	12.74	175,326	+0.08(+0.62%)
Oct 17, 2013	12.43	12.76	12.42	12.66	81,556	+0.20(+1.57%)
Oct 16, 2013	12.44	12.56	12.39	12.46	99,809	+0.09(+0.74%)
Oct 15, 2013	12.38	12.46	12.37	12.37	79,390	-0.04(-0.31%)
Oct 14, 2013	12.28	12.41	12.25	12.41	73,579	+0.04(+0.32%)
Oct 11, 2013	12.21	12.40	12.12	12.37	0	+0.24(+1.98%)
Oct 10, 2013	12.01	12.16	11.90	12.13	77,866	+0.26(+2.19%)
Oct 09, 2013	11.92	11.93	11.84	11.87	103,583	+0.03(+0.22%)
Oct 08, 2013	11.88	11.92	11.81	11.84	71,360	+0.00(+0.00%)
Oct 07, 2013	11.88	11.95	11.75	11.84	0	-0.13(-1.09%)
Oct 04, 2013	11.76	12.04	11.76	11.97	0	+0.18(+1.55%)
Oct 03, 2013	11.83	11.91	11.69	11.79	0	-0.05(-0.44%)
Oct 02, 2013	11.96	12.02	11.82	11.84	62,714	-0.18(-1.52%)