Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	26.41	28.21	26.41	28.19	231,366	+1.34(+4.99%)
Jan 30, 2008	26.90	27.78	26.74	26.85	164,380	-0.30(-1.11%)
Jan 29, 2008	27.58	27.61	26.54	27.15	115,858	-0.22(-0.80%)
Jan 28, 2008	26.57	27.42	26.38	27.37	124,140	+0.77(+2.88%)
Jan 25, 2008	27.47	27.50	26.35	26.60	121,809	-0.49(-1.82%)
Jan 24, 2008	28.21	28.21	26.87	27.09	142,320	-0.90(-3.23%)
Jan 23, 2008	25.78	28.02	25.48	27.99	259,268	+1.64(+6.23%)
Jan 22, 2008	24.63	27.37	24.63	26.35	200,415	+1.26(+5.02%)
Jan 21, 2008	25.34	25.94	24.74	25.09	210,169	+0.00(+0.00%)
Jan 18, 2008	25.34	25.94	24.74	25.09	210,169	-0.38(-1.50%)
Jan 17, 2008	26.16	26.16	25.29	25.48	134,425	-0.63(-2.41%)
Jan 16, 2008	25.01	26.41	24.93	26.11	124,444	+1.04(+4.15%)
Jan 15, 2008	24.68	25.64	24.68	25.07	137,534	-0.27(-1.08%)
Jan 14, 2008	25.45	26.60	25.12	25.34	121,589	-0.19(-0.75%)
Jan 11, 2008	25.97	26.43	25.42	25.53	90,263	-0.79(-3.01%)
Jan 10, 2008	25.31	26.68	25.20	26.33	139,971	+0.60(+2.34%)
Jan 09, 2008	24.96	25.73	24.63	25.72	169,688	+0.77(+3.07%)
Jan 08, 2008	26.24	26.76	24.96	24.96	133,058	-1.20(-4.60%)
Jan 07, 2008	26.00	26.95	25.75	26.16	142,163	+0.44(+1.70%)
Jan 04, 2008	26.43	26.90	25.70	25.72	174,216	-1.07(-3.98%)
Jan 03, 2008	27.15	27.37	26.60	26.79	174,789	+0.11(+0.41%)
Jan 02, 2008	27.56	27.56	26.22	26.68	183,964	-0.47(-1.71%)
Jan 01, 2008	27.39	27.75	26.82	27.15	0	+0.00(+0.00%)
Dec 31, 2007	27.39	27.75	26.82	27.15	117,100	-0.25(-0.90%)
Dec 28, 2007	28.30	28.65	27.37	27.39	81,719	-0.47(-1.67%)
Dec 27, 2007	28.84	29.28	27.86	27.86	182,332	-0.99(-3.42%)
Dec 26, 2007	28.90	29.25	28.60	28.84	139,934	-0.36(-1.22%)
Dec 24, 2007	28.98	29.28	28.68	29.20	61,147	+0.36(+1.23%)
Dec 21, 2007	28.76	28.85	27.78	28.84	408,091	+0.57(+2.03%)
Dec 20, 2007	28.38	28.38	27.45	28.27	108,143	+0.19(+0.68%)
Dec 19, 2007	27.53	28.32	27.34	28.08	96,062	+0.52(+1.89%)
Dec 18, 2007	27.15	27.61	26.30	27.56	122,949	+0.88(+3.28%)
Dec 17, 2007	27.09	27.42	26.68	26.68	76,326	-0.52(-1.91%)
Dec 14, 2007	27.58	28.05	27.20	27.20	88,948	-0.85(-3.02%)
Dec 13, 2007	27.64	28.13	27.26	28.05	78,939	+0.11(+0.39%)
Dec 12, 2007	29.09	29.47	27.47	27.94	109,870	+0.08(+0.29%)
Dec 11, 2007	29.28	29.69	27.86	27.86	115,441	-1.29(-4.41%)
Dec 10, 2007	28.98	29.28	28.73	29.14	64,166	+0.19(+0.66%)
Dec 07, 2007	29.34	29.39	28.51	28.95	76,466	-0.36(-1.21%)
Dec 06, 2007	28.13	29.31	27.86	29.31	123,279	+1.09(+3.88%)
Dec 05, 2007	28.05	28.21	27.50	28.21	75,945	+0.55(+1.98%)
Dec 04, 2007	28.08	28.27	27.67	27.67	85,888	-0.68(-2.41%)
Dec 03, 2007	29.03	29.34	28.35	28.35	80,740	-0.74(-2.54%)
Nov 30, 2007	29.14	29.42	28.49	29.09	139,069	+0.49(+1.72%)
Nov 29, 2007	29.17	29.17	28.13	28.60	91,228	-0.74(-2.52%)
Nov 28, 2007	27.89	29.34	27.86	29.34	140,033	+1.70(+6.14%)
Nov 27, 2007	27.53	28.08	27.37	27.64	67,249	+0.19(+0.70%)
Nov 26, 2007	28.71	28.71	27.39	27.45	97,680	-1.26(-4.39%)
Nov 23, 2007	27.91	28.73	27.91	28.71	37,821	+0.82(+2.94%)
Nov 21, 2007	28.16	28.65	27.15	27.89	114,504	-0.38(-1.36%)
Nov 20, 2007	27.78	28.43	27.12	28.27	151,813	+0.44(+1.57%)
Nov 19, 2007	28.19	28.19	27.39	27.83	94,964	-0.60(-2.12%)
Nov 16, 2007	28.32	28.87	27.67	28.43	129,467	+0.19(+0.68%)
Nov 15, 2007	28.60	28.71	27.89	28.24	112,757	-0.44(-1.53%)
Nov 14, 2007	29.42	29.42	28.32	28.68	101,193	-0.63(-2.15%)
Nov 13, 2007	28.43	29.31	27.39	29.31	111,336	+1.20(+4.28%)
Nov 12, 2007	28.13	28.68	27.45	28.10	103,183	+0.14(+0.49%)
Nov 09, 2007	26.98	28.08	26.41	27.97	122,502	+0.71(+2.61%)
Nov 08, 2007	26.46	27.37	26.08	27.26	100,847	+1.01(+3.86%)
Nov 07, 2007	27.31	27.56	26.24	26.24	102,668	-1.45(-5.24%)
Nov 06, 2007	27.12	27.72	26.68	27.69	95,848	+0.57(+2.12%)
Nov 05, 2007	26.95	27.37	26.71	27.12	129,796	-0.03(-0.10%)
Nov 02, 2007	27.42	27.53	26.82	27.15	95,580	+0.19(+0.71%)