Flushing Finl Corp (NQ: FFIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	13.80	13.99	13.74	13.81	125,975	+0.12(+0.91%)
Sep 29, 2015	13.66	13.79	13.61	13.69	42,500	+0.01(+0.10%)
Sep 28, 2015	13.72	13.87	13.60	13.67	100,641	-0.12(-0.90%)
Sep 25, 2015	13.87	14.06	13.77	13.80	94,616	+0.08(+0.55%)
Sep 24, 2015	13.56	13.82	13.56	13.72	92,280	+0.06(+0.45%)
Sep 23, 2015	13.50	13.71	13.49	13.66	144,192	+0.14(+1.07%)
Sep 22, 2015	13.58	13.68	13.46	13.51	89,175	-0.17(-1.26%)
Sep 21, 2015	13.62	13.79	13.40	13.69	66,798	+0.21(+1.59%)
Sep 18, 2015	13.44	13.63	13.31	13.47	266,480	-0.11(-0.81%)
Sep 17, 2015	13.69	13.94	13.46	13.58	128,452	-0.10(-0.71%)
Sep 16, 2015	13.80	13.80	13.55	13.68	127,727	+0.01(+0.10%)
Sep 15, 2015	13.50	13.72	13.26	13.66	140,159	+0.15(+1.12%)
Sep 14, 2015	13.57	13.63	13.43	13.51	78,524	-0.01(-0.10%)
Sep 11, 2015	13.38	13.62	13.38	13.53	66,410	+0.00(+0.00%)
Sep 10, 2015	13.39	13.66	13.33	13.53	59,203	+0.12(+0.87%)
Sep 09, 2015	13.73	13.73	13.40	13.41	100,697	-0.20(-1.47%)
Sep 08, 2015	13.49	13.67	13.39	13.61	88,944	+0.28(+2.12%)
Sep 04, 2015	13.16	13.33	13.33	13.33	53,204	-0.03(-0.21%)
Sep 03, 2015	13.31	13.50	13.31	13.35	73,044	-0.03(-0.20%)
Sep 02, 2015	13.33	13.40	13.18	13.38	134,807	+0.23(+1.72%)
Sep 01, 2015	13.44	13.59	13.12	13.16	125,902	-0.49(-3.61%)
Aug 31, 2015	13.29	13.70	13.29	13.65	115,343	+0.15(+1.12%)
Aug 28, 2015	13.44	13.69	13.39	13.50	164,068	-0.04(-0.30%)
Aug 27, 2015	13.68	13.73	13.32	13.54	129,903	-0.08(-0.60%)
Aug 26, 2015	13.54	13.70	13.22	13.62	249,613	+0.39(+2.95%)
Aug 25, 2015	13.82	13.82	13.23	13.23	173,184	-0.08(-0.62%)
Aug 24, 2015	13.63	13.85	13.29	13.31	159,170	-0.63(-4.51%)
Aug 21, 2015	13.57	14.10	13.57	13.94	112,005	+0.09(+0.64%)
Aug 20, 2015	14.07	14.09	13.85	13.85	69,211	-0.31(-2.22%)
Aug 19, 2015	14.26	14.35	14.06	14.17	72,015	-0.16(-1.15%)
Aug 18, 2015	14.33	14.38	14.18	14.33	73,650	+0.00(+0.00%)
Aug 17, 2015	14.20	14.41	14.14	14.33	63,733	+0.05(+0.34%)
Aug 14, 2015	14.02	14.29	14.02	14.28	135,765	+0.21(+1.51%)
Aug 13, 2015	14.00	14.23	13.91	14.07	125,569	+0.03(+0.24%)
Aug 12, 2015	13.91	14.10	13.67	14.04	130,252	+0.07(+0.49%)
Aug 11, 2015	14.13	14.17	13.90	13.97	59,061	-0.24(-1.68%)
Aug 10, 2015	14.13	14.27	14.11	14.21	108,576	+0.25(+1.81%)
Aug 07, 2015	14.11	14.27	13.92	13.96	95,498	-0.23(-1.64%)
Aug 06, 2015	14.42	14.42	14.13	14.19	61,571	-0.16(-1.14%)
Aug 05, 2015	14.12	14.50	14.12	14.35	124,094	+0.28(+1.99%)
Aug 04, 2015	14.02	14.16	13.98	14.07	84,603	+0.17(+1.23%)
Aug 03, 2015	14.18	14.18	13.84	13.90	151,068	-0.30(-2.12%)
Jul 31, 2015	14.09	14.26	13.92	14.20	103,029	+0.08(+0.58%)
Jul 30, 2015	14.05	14.19	13.90	14.12	110,203	+0.03(+0.19%)
Jul 29, 2015	13.98	14.18	13.64	14.09	193,083	-0.01(-0.05%)
Jul 28, 2015	14.35	14.39	14.03	14.10	188,758	-0.16(-1.15%)
Jul 27, 2015	14.11	14.28	14.11	14.26	49,468	+0.01(+0.05%)
Jul 24, 2015	14.41	14.41	14.17	14.26	131,664	-0.18(-1.23%)
Jul 23, 2015	14.78	14.78	14.43	14.44	111,966	-0.34(-2.32%)
Jul 22, 2015	14.69	14.85	14.64	14.78	120,112	+0.10(+0.65%)
Jul 21, 2015	14.72	14.85	14.57	14.68	93,619	-0.03(-0.19%)
Jul 20, 2015	14.71	14.78	14.63	14.71	78,724	-0.03(-0.23%)
Jul 17, 2015	14.82	14.91	14.61	14.74	85,576	-0.09(-0.60%)
Jul 16, 2015	14.96	15.05	14.80	14.83	108,250	-0.05(-0.32%)
Jul 15, 2015	14.87	14.98	14.78	14.88	185,652	-0.03(-0.23%)
Jul 14, 2015	14.83	14.96	14.74	14.91	89,558	+0.02(+0.14%)
Jul 13, 2015	14.63	14.97	14.57	14.89	185,564	-0.03(-0.23%)
Jul 10, 2015	14.86	14.99	14.83	14.93	82,443	+0.24(+1.63%)
Jul 09, 2015	14.72	14.83	14.60	14.69	93,513	+0.17(+1.18%)
Jul 08, 2015	14.38	14.61	14.38	14.52	198,759	+0.01(+0.09%)
Jul 07, 2015	14.52	14.55	14.33	14.50	68,203	-0.06(-0.42%)
Jul 06, 2015	14.44	14.58	14.34	14.57	80,009	+0.03(+0.19%)
Jul 02, 2015	14.72	14.54	14.54	14.54	97,203	-0.19(-1.30%)