Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	13.33	13.74	13.33	13.69	115,011	+0.15(+1.11%)
Aug 28, 2015	13.48	13.73	13.43	13.54	163,596	-0.04(-0.30%)
Aug 27, 2015	13.72	13.77	13.36	13.58	129,529	-0.08(-0.60%)
Aug 26, 2015	13.58	13.74	13.26	13.66	248,895	+0.39(+2.95%)
Aug 25, 2015	13.86	13.86	13.27	13.27	172,685	-0.08(-0.62%)
Aug 24, 2015	13.67	13.89	13.33	13.35	158,712	-0.63(-4.51%)
Aug 21, 2015	13.61	14.14	13.61	13.98	111,683	+0.09(+0.64%)
Aug 20, 2015	14.11	14.13	13.89	13.89	69,012	-0.32(-2.22%)
Aug 19, 2015	14.31	14.39	14.10	14.21	71,808	-0.16(-1.15%)
Aug 18, 2015	14.37	14.42	14.22	14.37	73,438	+0.00(+0.00%)
Aug 17, 2015	14.24	14.45	14.18	14.37	63,549	+0.05(+0.34%)
Aug 14, 2015	14.07	14.33	14.07	14.33	135,375	+0.21(+1.51%)
Aug 13, 2015	14.04	14.27	13.95	14.11	125,207	+0.03(+0.24%)
Aug 12, 2015	13.95	14.14	13.71	14.08	129,877	+0.07(+0.49%)
Aug 11, 2015	14.17	14.21	13.95	14.01	58,891	-0.24(-1.69%)
Aug 10, 2015	14.18	14.31	14.15	14.25	108,264	+0.25(+1.81%)
Aug 07, 2015	14.15	14.31	13.96	14.00	95,224	-0.23(-1.64%)
Aug 06, 2015	14.46	14.46	14.18	14.23	61,394	-0.16(-1.14%)
Aug 05, 2015	14.16	14.54	14.16	14.39	123,737	+0.28(+1.99%)
Aug 04, 2015	14.07	14.20	14.02	14.11	84,359	+0.17(+1.23%)
Aug 03, 2015	14.22	14.22	13.88	13.94	150,633	-0.30(-2.12%)
Jul 31, 2015	14.13	14.31	13.96	14.24	102,733	+0.08(+0.58%)
Jul 30, 2015	14.09	14.23	13.94	14.16	109,886	+0.03(+0.19%)
Jul 29, 2015	14.02	14.22	13.68	14.13	192,528	-0.01(-0.05%)
Jul 28, 2015	14.39	14.43	14.07	14.14	188,215	-0.16(-1.15%)
Jul 27, 2015	14.15	14.33	14.15	14.31	49,326	+0.01(+0.05%)
Jul 24, 2015	14.46	14.46	14.21	14.30	131,285	-0.18(-1.23%)
Jul 23, 2015	14.82	14.82	14.47	14.48	111,644	-0.34(-2.31%)
Jul 22, 2015	14.73	14.90	14.68	14.82	119,766	+0.10(+0.65%)
Jul 21, 2015	14.77	14.89	14.61	14.72	93,349	-0.03(-0.19%)
Jul 20, 2015	14.75	14.83	14.68	14.75	78,497	-0.03(-0.23%)
Jul 17, 2015	14.86	14.96	14.65	14.79	85,330	-0.09(-0.60%)
Jul 16, 2015	15.00	15.09	14.84	14.87	107,939	-0.05(-0.32%)
Jul 15, 2015	14.91	15.03	14.82	14.92	185,118	-0.03(-0.23%)
Jul 14, 2015	14.87	15.00	14.79	14.96	89,300	+0.02(+0.14%)
Jul 13, 2015	14.67	15.01	14.61	14.94	185,030	-0.03(-0.23%)
Jul 10, 2015	14.90	15.03	14.87	14.97	82,205	+0.24(+1.63%)
Jul 09, 2015	14.77	14.87	14.64	14.73	93,244	+0.17(+1.18%)
Jul 08, 2015	14.42	14.65	14.42	14.56	198,187	+0.01(+0.09%)
Jul 07, 2015	14.57	14.59	14.37	14.55	68,006	-0.06(-0.42%)
Jul 06, 2015	14.48	14.62	14.38	14.61	79,779	+0.03(+0.19%)
Jul 02, 2015	14.77	14.58	14.58	14.58	96,923	-0.19(-1.30%)
Jul 01, 2015	14.41	14.90	14.39	14.77	191,440	+0.36(+2.48%)
Jun 30, 2015	14.50	14.65	14.41	14.42	143,423	-0.03(-0.19%)
Jun 29, 2015	14.73	14.86	14.38	14.44	138,854	-0.45(-2.99%)
Jun 26, 2015	14.97	15.09	14.76	14.89	560,508	-0.08(-0.55%)
Jun 25, 2015	14.97	15.07	14.87	14.97	301,900	+0.05(+0.32%)
Jun 24, 2015	14.75	14.96	14.64	14.92	207,910	+0.16(+1.12%)
Jun 23, 2015	14.43	14.76	14.37	14.76	131,633	+0.29(+1.99%)
Jun 22, 2015	14.41	14.53	14.39	14.47	120,042	+0.16(+1.15%)
Jun 19, 2015	14.18	14.36	14.15	14.31	257,926	+0.17(+1.21%)
Jun 18, 2015	13.94	14.20	13.91	14.13	273,546	+0.24(+1.73%)
Jun 17, 2015	14.01	14.04	13.80	13.89	471,981	+0.00(+0.00%)
Jun 16, 2015	13.77	13.94	13.69	13.89	77,261	+0.05(+0.35%)
Jun 15, 2015	13.79	13.89	13.67	13.85	150,834	+0.00(+0.00%)
Jun 12, 2015	13.83	13.89	13.69	13.85	50,646	-0.01(-0.05%)
Jun 11, 2015	13.85	13.93	13.76	13.85	104,367	+0.00(+0.00%)
Jun 10, 2015	13.74	13.90	13.69	13.85	122,657	+0.16(+1.20%)
Jun 09, 2015	13.55	13.79	13.46	13.69	66,735	+0.12(+0.86%)
Jun 08, 2015	13.51	13.72	13.50	13.57	269,153	+0.01(+0.10%)
Jun 05, 2015	13.41	13.61	13.35	13.56	97,047	+0.19(+1.44%)
Jun 04, 2015	13.37	13.48	13.34	13.37	102,285	-0.12(-0.86%)
Jun 03, 2015	13.30	13.52	13.28	13.48	138,030	+0.25(+1.87%)
Jun 02, 2015	13.05	13.34	13.04	13.23	79,944	+0.12(+0.93%)