Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	12.53	12.85	12.42	12.68	304,417	+0.06(+0.47%)
Apr 29, 2014	12.86	12.92	12.51	12.62	76,058	-0.15(-1.14%)
Apr 28, 2014	12.97	13.12	12.72	12.76	154,727	-0.18(-1.38%)
Apr 25, 2014	13.01	13.17	12.91	12.94	162,690	-0.16(-1.26%)
Apr 24, 2014	13.30	13.39	13.01	13.11	66,796	-0.15(-1.10%)
Apr 23, 2014	13.32	13.46	13.24	13.25	79,165	-0.14(-1.03%)
Apr 22, 2014	13.07	13.45	13.07	13.39	77,843	+0.30(+2.27%)
Apr 21, 2014	13.18	13.29	13.08	13.09	61,603	-0.12(-0.90%)
Apr 17, 2014	13.01	13.21	13.21	13.21	76,263	+0.13(+1.01%)
Apr 16, 2014	13.18	13.18	12.97	13.08	82,543	-0.03(-0.25%)
Apr 15, 2014	13.15	13.28	12.85	13.11	136,318	+0.00(+0.00%)
Apr 14, 2014	13.30	13.50	13.03	13.11	174,445	-0.02(-0.15%)
Apr 11, 2014	13.21	13.31	13.07	13.13	160,665	-0.11(-0.85%)
Apr 10, 2014	13.56	13.59	13.22	13.24	137,953	-0.38(-2.81%)
Apr 09, 2014	13.71	13.71	13.49	13.63	134,115	+0.01(+0.05%)
Apr 08, 2014	13.63	13.84	13.53	13.62	102,245	-0.04(-0.29%)
Apr 07, 2014	13.73	13.77	13.50	13.66	91,274	-0.16(-1.15%)
Apr 04, 2014	14.23	14.23	13.73	13.82	142,020	-0.33(-2.33%)
Apr 03, 2014	14.24	14.35	14.05	14.15	47,900	-0.09(-0.60%)
Apr 02, 2014	14.17	14.27	14.07	14.23	95,518	+0.05(+0.37%)
Apr 01, 2014	13.90	14.21	13.77	14.18	246,986	+0.28(+2.04%)
Mar 31, 2014	13.77	13.94	13.75	13.90	114,455	+0.27(+1.98%)
Mar 28, 2014	13.73	13.97	13.59	13.63	101,593	-0.11(-0.77%)
Mar 27, 2014	13.81	13.96	13.70	13.73	78,391	-0.12(-0.86%)
Mar 26, 2014	14.29	14.45	13.85	13.85	126,043	-0.31(-2.19%)
Mar 25, 2014	14.20	14.32	14.02	14.16	105,843	+0.03(+0.23%)
Mar 24, 2014	14.19	14.27	14.04	14.13	74,750	-0.06(-0.42%)
Mar 21, 2014	14.15	14.37	14.11	14.19	239,531	+0.07(+0.47%)
Mar 20, 2014	13.94	14.13	13.94	14.12	137,566	+0.13(+0.90%)
Mar 19, 2014	14.11	14.13	13.92	14.00	65,938	-0.11(-0.79%)
Mar 18, 2014	13.89	14.11	13.77	14.11	84,853	+0.28(+2.05%)
Mar 17, 2014	13.84	13.90	13.78	13.82	71,820	+0.05(+0.38%)
Mar 14, 2014	13.61	13.84	13.59	13.77	103,768	+0.07(+0.53%)
Mar 13, 2014	13.93	13.93	13.61	13.70	122,586	-0.16(-1.19%)
Mar 12, 2014	13.80	13.94	13.75	13.86	93,091	-0.05(-0.33%)
Mar 11, 2014	13.96	14.00	13.79	13.91	109,435	-0.08(-0.57%)
Mar 10, 2014	13.92	14.11	13.84	13.99	104,154	+0.03(+0.19%)
Mar 07, 2014	14.02	14.11	13.87	13.96	117,766	+0.00(+0.00%)
Mar 06, 2014	13.92	14.02	13.86	13.96	116,716	+0.05(+0.33%)
Mar 05, 2014	13.90	13.95	13.82	13.92	74,298	+0.03(+0.19%)
Mar 04, 2014	13.54	14.00	13.54	13.89	300,100	+0.45(+3.36%)
Mar 03, 2014	13.41	13.54	13.33	13.44	116,083	-0.13(-0.97%)
Feb 28, 2014	13.63	13.82	13.54	13.57	336,160	-0.02(-0.14%)
Feb 27, 2014	13.42	13.61	13.37	13.59	68,904	+0.10(+0.78%)
Feb 26, 2014	13.31	13.49	13.29	13.48	63,268	+0.25(+1.88%)
Feb 25, 2014	13.27	13.37	13.12	13.24	92,943	-0.07(-0.54%)
Feb 24, 2014	13.26	13.50	13.12	13.31	105,818	+0.18(+1.40%)
Feb 21, 2014	13.10	13.26	12.98	13.12	121,803	+0.09(+0.70%)
Feb 20, 2014	12.86	13.16	12.86	13.03	161,462	+0.15(+1.17%)
Feb 19, 2014	13.35	13.38	12.86	12.88	153,942	-0.56(-4.14%)
Feb 18, 2014	13.32	13.57	13.24	13.44	89,318	+0.10(+0.74%)
Feb 14, 2014	13.27	13.34	13.34	13.34	73,752	+0.07(+0.54%)
Feb 13, 2014	12.89	13.31	12.89	13.27	65,332	+0.24(+1.86%)
Feb 12, 2014	12.89	13.04	12.89	13.03	92,679	+0.11(+0.86%)
Feb 11, 2014	12.61	12.93	12.57	12.91	183,155	+0.31(+2.50%)
Feb 10, 2014	12.78	12.78	12.50	12.60	132,682	-0.14(-1.08%)
Feb 07, 2014	12.74	12.78	12.52	12.74	134,373	+0.01(+0.05%)
Feb 06, 2014	12.78	12.88	12.69	12.73	92,054	-0.02(-0.15%)
Feb 05, 2014	12.92	13.03	12.70	12.75	151,827	-0.25(-1.91%)
Feb 04, 2014	12.88	13.19	12.61	13.00	172,829	+0.14(+1.07%)