Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	15.38	15.03	15.03	15.03	153,160	-0.39(-2.52%)
Dec 30, 2015	15.40	15.47	15.29	15.42	123,009	+0.05(+0.32%)
Dec 29, 2015	15.24	15.55	15.07	15.37	78,277	+0.20(+1.33%)
Dec 28, 2015	15.18	15.25	15.02	15.17	47,308	-0.01(-0.09%)
Dec 24, 2015	15.14	15.19	15.19	15.19	58,155	+0.08(+0.51%)
Dec 23, 2015	14.98	15.23	14.91	15.11	82,303	+0.19(+1.26%)
Dec 22, 2015	14.92	14.94	14.54	14.92	137,080	+0.08(+0.51%)
Dec 21, 2015	14.83	14.92	14.57	14.85	155,612	+0.15(+1.04%)
Dec 18, 2015	14.92	14.95	14.66	14.69	322,446	-0.32(-2.13%)
Dec 17, 2015	15.28	15.28	14.96	15.01	66,921	-0.19(-1.23%)
Dec 16, 2015	15.28	15.28	14.96	15.20	140,037	-0.08(-0.50%)
Dec 15, 2015	14.94	15.28	14.85	15.28	123,634	+0.44(+3.00%)
Dec 14, 2015	14.69	14.95	14.62	14.83	88,378	+0.14(+0.95%)
Dec 11, 2015	14.79	15.05	14.63	14.69	144,762	-0.29(-1.95%)
Dec 10, 2015	14.88	15.26	14.80	14.98	142,412	+0.07(+0.47%)
Dec 09, 2015	15.05	15.14	14.75	14.92	86,797	-0.19(-1.29%)
Dec 08, 2015	15.25	15.39	15.01	15.11	117,261	-0.15(-1.00%)
Dec 07, 2015	15.51	15.54	15.09	15.26	233,853	-0.36(-2.31%)
Dec 04, 2015	15.35	15.73	15.29	15.62	113,037	+0.26(+1.71%)
Dec 03, 2015	15.65	15.73	15.33	15.36	138,355	-0.22(-1.42%)
Dec 02, 2015	15.82	15.86	15.55	15.58	123,890	-0.25(-1.57%)
Dec 01, 2015	15.90	15.91	15.61	15.83	162,861	+0.12(+0.79%)
Nov 30, 2015	15.79	15.84	15.61	15.71	94,184	+0.07(+0.44%)
Nov 27, 2015	15.62	15.69	15.51	15.64	30,532	-0.01(-0.09%)
Nov 25, 2015	15.58	15.65	15.65	15.65	47,695	+0.06(+0.40%)
Nov 24, 2015	15.46	15.62	15.31	15.59	76,633	+0.06(+0.36%)
Nov 23, 2015	15.46	15.57	15.35	15.53	106,400	+0.08(+0.54%)
Nov 20, 2015	15.37	15.49	15.33	15.45	124,705	+0.16(+1.04%)
Nov 19, 2015	15.28	15.35	15.22	15.29	56,199	-0.03(-0.23%)
Nov 18, 2015	15.20	15.33	14.85	15.33	125,331	+0.22(+1.46%)
Nov 17, 2015	15.13	15.34	14.89	15.11	107,620	+0.04(+0.27%)
Nov 16, 2015	14.90	15.07	14.60	15.06	81,584	+0.19(+1.25%)
Nov 13, 2015	14.78	15.08	14.70	14.88	101,235	-0.06(-0.37%)
Nov 12, 2015	15.10	15.24	14.86	14.93	63,083	-0.30(-1.99%)
Nov 11, 2015	15.51	15.58	15.14	15.24	49,631	-0.19(-1.21%)
Nov 10, 2015	15.49	15.51	15.29	15.42	75,373	+0.01(+0.09%)
Nov 09, 2015	15.54	15.57	15.27	15.41	60,667	-0.14(-0.93%)
Nov 06, 2015	15.09	15.62	15.09	15.55	86,935	+0.39(+2.55%)
Nov 05, 2015	14.78	15.35	14.78	15.17	89,476	+0.41(+2.81%)
Nov 04, 2015	14.57	14.78	14.55	14.75	127,672	+0.19(+1.28%)
Nov 03, 2015	14.58	14.76	14.49	14.57	158,682	-0.09(-0.61%)
Nov 02, 2015	14.49	14.74	14.49	14.66	153,311	+0.14(+1.00%)
Oct 30, 2015	14.96	15.00	14.41	14.51	335,444	-0.52(-3.49%)
Oct 29, 2015	15.07	15.18	14.14	15.04	252,363	-0.34(-2.24%)
Oct 28, 2015	14.38	15.86	14.38	15.38	452,020	+1.17(+8.25%)
Oct 27, 2015	14.54	14.60	14.14	14.21	113,856	-0.37(-2.55%)
Oct 26, 2015	14.60	14.80	14.23	14.58	32,170	-0.05(-0.33%)
Oct 23, 2015	14.53	14.73	14.13	14.63	88,910	+0.23(+1.63%)
Oct 22, 2015	14.13	14.56	14.13	14.40	58,478	+0.45(+3.21%)
Oct 21, 2015	14.20	14.33	13.95	13.95	45,466	-0.17(-1.17%)
Oct 20, 2015	13.95	14.15	13.93	14.11	85,047	+0.08(+0.54%)
Oct 19, 2015	14.06	14.15	13.98	14.04	33,118	-0.03(-0.20%)
Oct 16, 2015	14.14	14.18	13.98	14.06	68,331	-0.01(-0.10%)
Oct 15, 2015	13.70	14.13	13.70	14.08	64,608	+0.34(+2.51%)
Oct 14, 2015	14.06	14.06	13.68	13.73	68,312	-0.37(-2.59%)
Oct 13, 2015	14.11	14.21	14.04	14.10	62,155	-0.01(-0.10%)
Oct 12, 2015	13.96	14.14	13.83	14.11	63,310	+0.17(+1.24%)
Oct 09, 2015	14.11	14.20	13.92	13.94	51,995	-0.08(-0.59%)
Oct 08, 2015	13.89	14.15	13.89	14.02	148,987	+0.06(+0.40%)
Oct 07, 2015	13.84	14.00	13.82	13.97	56,668	+0.21(+1.50%)
Oct 06, 2015	13.11	13.96	13.11	13.76	78,725	-0.09(-0.65%)
Oct 05, 2015	13.66	13.90	13.55	13.85	65,169	+0.28(+2.03%)
Oct 02, 2015	13.62	13.64	13.14	13.57	120,102	-0.15(-1.11%)