Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	14.55	14.68	14.32	14.39	87,298	-0.18(-1.24%)
Feb 26, 2016	14.57	14.74	14.46	14.57	73,442	-0.05(-0.33%)
Feb 25, 2016	14.53	14.67	14.48	14.62	49,967	+0.17(+1.16%)
Feb 24, 2016	14.31	14.51	14.18	14.45	110,627	+0.09(+0.63%)
Feb 23, 2016	14.40	14.65	14.32	14.36	100,714	-0.10(-0.72%)
Feb 22, 2016	14.58	14.68	14.41	14.46	81,939	+0.05(+0.34%)
Feb 19, 2016	14.30	14.63	14.15	14.41	113,269	+0.09(+0.63%)
Feb 18, 2016	14.29	14.42	14.05	14.32	101,818	+0.02(+0.15%)
Feb 17, 2016	14.62	14.92	14.25	14.30	126,288	-0.26(-1.77%)
Feb 16, 2016	14.05	14.69	13.82	14.56	157,636	+0.71(+5.13%)
Feb 12, 2016	13.89	13.85	13.85	13.85	395,148	+0.14(+1.02%)
Feb 11, 2016	13.42	13.89	13.39	13.71	213,699	-0.03(-0.25%)
Feb 10, 2016	13.95	14.14	13.71	13.75	184,495	-0.09(-0.65%)
Feb 09, 2016	13.92	14.21	13.25	13.84	237,258	-0.24(-1.68%)
Feb 08, 2016	13.96	14.16	13.69	14.07	214,380	-0.01(-0.10%)
Feb 05, 2016	14.42	14.48	14.09	14.09	208,310	-0.35(-2.41%)
Feb 04, 2016	14.73	15.02	14.34	14.44	139,753	-0.29(-1.99%)
Feb 03, 2016	14.77	14.87	14.21	14.73	117,212	+0.01(+0.05%)
Feb 02, 2016	15.00	15.02	14.64	14.72	104,706	-0.39(-2.58%)
Feb 01, 2016	15.32	15.32	14.54	15.11	128,273	-0.22(-1.41%)
Jan 29, 2016	15.13	15.42	15.07	15.33	260,964	+0.25(+1.66%)
Jan 28, 2016	14.94	15.30	14.92	15.08	148,991	+0.26(+1.79%)
Jan 27, 2016	14.44	15.50	14.23	14.81	214,613	+1.06(+7.70%)
Jan 26, 2016	13.44	13.77	13.44	13.75	81,197	+0.31(+2.33%)
Jan 25, 2016	13.64	13.68	13.40	13.44	67,868	-0.29(-2.08%)
Jan 22, 2016	13.67	13.86	13.40	13.72	77,663	+0.21(+1.55%)
Jan 21, 2016	13.70	13.75	13.41	13.52	108,682	-0.20(-1.47%)
Jan 20, 2016	13.46	13.86	13.28	13.72	90,086	+0.05(+0.36%)
Jan 19, 2016	13.79	13.82	13.54	13.67	76,594	+0.04(+0.31%)
Jan 15, 2016	13.31	13.63	13.63	13.63	122,290	-0.09(-0.66%)
Jan 14, 2016	13.77	13.95	13.64	13.72	82,890	+0.07(+0.51%)
Jan 13, 2016	14.28	14.28	13.60	13.65	127,860	-0.56(-3.92%)
Jan 12, 2016	14.41	14.41	14.02	14.21	96,263	-0.06(-0.39%)
Jan 11, 2016	14.27	14.32	14.12	14.26	60,288	+0.05(+0.34%)
Jan 08, 2016	14.57	14.60	14.16	14.21	159,136	-0.31(-2.11%)
Jan 07, 2016	14.41	14.59	14.35	14.52	166,785	-0.06(-0.43%)
Jan 06, 2016	14.30	14.63	14.30	14.58	97,483	+0.04(+0.29%)
Jan 05, 2016	14.45	14.60	14.32	14.54	113,324	+0.09(+0.63%)
Jan 04, 2016	14.87	15.09	14.28	14.45	216,348	-0.63(-4.16%)
Dec 31, 2015	15.42	15.08	15.08	15.08	152,720	-0.39(-2.52%)
Dec 30, 2015	15.45	15.52	15.33	15.47	122,655	+0.05(+0.32%)
Dec 29, 2015	15.29	15.60	15.11	15.42	78,052	+0.20(+1.33%)
Dec 28, 2015	15.22	15.29	15.06	15.22	47,172	-0.01(-0.09%)
Dec 24, 2015	15.18	15.23	15.23	15.23	57,987	+0.08(+0.51%)
Dec 23, 2015	15.03	15.27	14.95	15.15	82,066	+0.19(+1.26%)
Dec 22, 2015	14.96	14.99	14.58	14.97	136,685	+0.08(+0.51%)
Dec 21, 2015	14.87	14.96	14.62	14.89	155,164	+0.15(+1.04%)
Dec 18, 2015	14.97	14.99	14.71	14.74	321,518	-0.32(-2.13%)
Dec 17, 2015	15.33	15.33	15.01	15.06	66,728	-0.19(-1.23%)
Dec 16, 2015	15.33	15.33	15.00	15.24	139,634	-0.08(-0.50%)
Dec 15, 2015	14.99	15.32	14.90	15.32	123,278	+0.45(+3.00%)
Dec 14, 2015	14.74	14.99	14.66	14.87	88,124	+0.14(+0.95%)
Dec 11, 2015	14.83	15.09	14.67	14.74	144,346	-0.29(-1.95%)
Dec 10, 2015	14.92	15.30	14.85	15.03	142,002	+0.07(+0.47%)
Dec 09, 2015	15.09	15.18	14.79	14.96	86,548	-0.20(-1.29%)
Dec 08, 2015	15.29	15.44	15.06	15.15	116,924	-0.15(-1.00%)
Dec 07, 2015	15.55	15.59	15.13	15.31	233,180	-0.36(-2.31%)
Dec 04, 2015	15.40	15.77	15.33	15.67	112,712	+0.26(+1.71%)
Dec 03, 2015	15.70	15.77	15.38	15.41	137,957	-0.22(-1.42%)
Dec 02, 2015	15.87	15.90	15.59	15.63	123,533	-0.25(-1.57%)