Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	14.46	14.61	14.37	14.37	143,837	-0.03(-0.19%)
Jun 29, 2015	14.69	14.82	14.34	14.40	139,255	-0.44(-3.00%)
Jun 26, 2015	14.93	15.05	14.72	14.85	562,125	-0.08(-0.55%)
Jun 25, 2015	14.93	15.02	14.83	14.93	302,771	+0.05(+0.32%)
Jun 24, 2015	14.71	14.91	14.60	14.88	208,510	+0.16(+1.12%)
Jun 23, 2015	14.39	14.72	14.33	14.72	132,013	+0.29(+1.99%)
Jun 22, 2015	14.37	14.49	14.35	14.43	120,388	+0.16(+1.15%)
Jun 19, 2015	14.13	14.32	14.11	14.26	258,670	+0.17(+1.21%)
Jun 18, 2015	13.90	14.16	13.87	14.09	274,335	+0.24(+1.73%)
Jun 17, 2015	13.97	14.00	13.76	13.85	473,343	+0.00(+0.00%)
Jun 16, 2015	13.73	13.90	13.65	13.85	77,484	+0.05(+0.35%)
Jun 15, 2015	13.75	13.85	13.63	13.81	151,270	+0.00(+0.00%)
Jun 12, 2015	13.79	13.85	13.66	13.81	50,792	-0.01(-0.05%)
Jun 11, 2015	13.81	13.89	13.72	13.81	104,668	+0.00(+0.00%)
Jun 10, 2015	13.70	13.86	13.66	13.81	123,011	+0.16(+1.20%)
Jun 09, 2015	13.51	13.75	13.42	13.65	66,928	+0.12(+0.86%)
Jun 08, 2015	13.47	13.68	13.46	13.53	269,929	+0.01(+0.10%)
Jun 05, 2015	13.37	13.57	13.31	13.52	97,327	+0.19(+1.44%)
Jun 04, 2015	13.33	13.44	13.31	13.33	102,580	-0.12(-0.87%)
Jun 03, 2015	13.27	13.48	13.24	13.44	138,429	+0.25(+1.87%)
Jun 02, 2015	13.01	13.30	13.01	13.20	80,174	+0.12(+0.93%)
Jun 01, 2015	13.23	13.26	13.03	13.07	103,477	-0.07(-0.57%)
May 29, 2015	13.04	13.23	12.96	13.15	128,771	+0.05(+0.41%)
May 28, 2015	13.07	13.13	12.89	13.10	267,664	-0.04(-0.31%)
May 27, 2015	13.04	13.24	12.91	13.14	119,144	+0.09(+0.68%)
May 26, 2015	13.15	13.15	12.95	13.05	119,671	-0.15(-1.13%)
May 22, 2015	13.22	13.20	13.20	13.20	178,038	-0.05(-0.36%)
May 21, 2015	13.24	13.33	13.21	13.24	152,243	-0.01(-0.05%)
May 20, 2015	13.40	13.40	13.24	13.25	88,008	-0.07(-0.56%)
May 19, 2015	13.35	13.48	13.30	13.33	64,751	+0.00(+0.00%)
May 18, 2015	13.10	13.45	13.10	13.33	98,096	+0.16(+1.18%)
May 15, 2015	13.20	13.20	13.06	13.17	71,709	-0.06(-0.46%)
May 14, 2015	13.26	13.29	13.18	13.23	93,168	+0.03(+0.21%)
May 13, 2015	13.22	13.28	13.17	13.20	96,609	-0.03(-0.21%)
May 12, 2015	13.15	13.27	12.98	13.23	103,490	+0.03(+0.26%)
May 11, 2015	13.21	13.30	13.16	13.20	105,962	+0.08(+0.62%)
May 08, 2015	13.14	13.16	12.97	13.12	68,207	+0.12(+0.94%)
May 07, 2015	13.16	13.23	12.95	12.99	106,977	-0.21(-1.59%)
May 06, 2015	13.03	13.23	12.87	13.20	109,969	+0.18(+1.41%)
May 05, 2015	13.12	13.22	12.91	13.02	140,494	-0.16(-1.24%)
May 04, 2015	13.01	13.23	12.96	13.18	147,441	+0.13(+0.99%)
May 01, 2015	13.03	13.10	12.74	13.05	126,598	+0.05(+0.42%)
Apr 30, 2015	13.22	13.29	12.91	13.00	158,775	-0.35(-2.59%)
Apr 29, 2015	13.52	13.65	13.35	13.35	104,345	-0.35(-2.58%)
Apr 28, 2015	13.47	13.77	13.39	13.70	60,817	+0.28(+2.07%)
Apr 27, 2015	13.56	13.62	13.11	13.42	60,742	-0.09(-0.65%)
Apr 24, 2015	13.57	13.66	13.44	13.51	59,020	-0.07(-0.50%)
Apr 23, 2015	13.57	13.67	13.48	13.58	70,367	-0.05(-0.35%)
Apr 22, 2015	13.67	13.74	13.46	13.62	104,610	-0.09(-0.64%)
Apr 21, 2015	13.86	13.93	13.66	13.71	56,820	-0.18(-1.27%)
Apr 20, 2015	13.61	13.91	13.57	13.89	68,045	+0.33(+2.40%)
Apr 17, 2015	13.80	13.84	13.54	13.56	87,095	-0.35(-2.49%)
Apr 16, 2015	13.85	13.97	13.70	13.91	38,845	-0.01(-0.05%)
Apr 15, 2015	13.71	13.98	13.60	13.92	134,317	+0.24(+1.79%)
Apr 14, 2015	13.78	13.78	13.56	13.67	38,738	-0.09(-0.69%)
Apr 13, 2015	13.67	13.84	13.62	13.77	51,869	+0.04(+0.30%)
Apr 10, 2015	13.79	13.79	13.65	13.73	35,035	+0.03(+0.20%)
Apr 09, 2015	13.81	13.81	13.48	13.70	67,654	-0.13(-0.93%)
Apr 08, 2015	13.69	13.84	13.62	13.83	34,926	+0.08(+0.59%)
Apr 07, 2015	13.87	13.88	13.70	13.75	40,603	-0.07(-0.54%)
Apr 06, 2015	13.82	13.91	13.62	13.82	66,785	-0.14(-1.02%)
Apr 02, 2015	13.79	13.96	13.96	13.96	64,848	+0.20(+1.43%)