Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	19.18	19.54	18.28	18.33	175,126	-0.57(-3.04%)
Jan 29, 2009	20.50	20.50	18.91	18.91	173,022	-1.83(-8.84%)
Jan 28, 2009	20.00	20.77	19.84	20.74	181,940	+1.18(+6.01%)
Jan 27, 2009	19.51	19.79	19.07	19.57	130,410	+0.19(+0.99%)
Jan 26, 2009	19.73	20.39	19.13	19.37	131,147	-0.27(-1.39%)
Jan 23, 2009	19.57	19.79	19.02	19.65	239,804	-0.63(-3.10%)
Jan 22, 2009	21.67	21.67	20.09	20.28	174,778	-1.94(-8.74%)
Jan 21, 2009	21.21	22.25	20.09	22.22	227,541	+1.42(+6.84%)
Jan 20, 2009	22.55	22.85	20.80	20.80	221,201	-2.24(-9.74%)
Jan 16, 2009	23.04	23.89	21.95	23.04	172,188	+0.19(+0.84%)
Jan 15, 2009	22.85	23.29	21.95	22.85	175,398	+0.05(+0.24%)
Jan 14, 2009	23.64	23.97	22.74	22.80	147,948	-1.40(-5.77%)
Jan 13, 2009	23.59	24.22	23.45	24.19	115,756	+0.63(+2.67%)
Jan 12, 2009	24.36	24.68	23.53	23.56	179,803	-0.90(-3.69%)
Jan 09, 2009	25.70	25.94	24.41	24.46	123,448	-1.18(-4.59%)
Jan 08, 2009	25.67	26.00	25.34	25.64	113,600	-0.16(-0.64%)
Jan 07, 2009	25.86	26.63	25.64	25.81	184,811	-0.77(-2.88%)
Jan 06, 2009	25.81	26.98	25.59	26.57	222,157	+0.96(+3.74%)
Jan 05, 2009	26.33	26.33	25.20	25.61	138,618	-0.41(-1.58%)
Jan 02, 2009	26.33	26.38	25.56	26.02	105,956	+0.00(+0.00%)
Dec 31, 2008	26.16	26.19	25.26	26.02	0	-0.19(-0.73%)
Dec 30, 2008	26.00	26.27	25.37	26.22	203,151	+0.52(+2.02%)
Dec 29, 2008	26.30	26.71	25.48	25.70	121,672	-0.47(-1.78%)
Dec 26, 2008	26.54	26.54	25.94	26.16	79,818	-0.22(-0.83%)
Dec 24, 2008	26.33	26.68	26.00	26.38	44,542	+0.22(+0.84%)
Dec 23, 2008	27.12	27.37	26.13	26.16	123,679	-0.68(-2.55%)
Dec 22, 2008	26.93	27.28	26.16	26.85	150,414	+0.22(+0.82%)
Dec 19, 2008	27.47	27.75	26.35	26.63	411,529	-0.16(-0.61%)
Dec 18, 2008	27.01	27.64	26.52	26.79	176,181	-0.90(-3.26%)
Dec 17, 2008	27.42	27.97	26.60	27.69	135,293	-0.14(-0.49%)
Dec 16, 2008	27.26	28.10	26.76	27.83	277,262	+1.20(+4.52%)
Dec 15, 2008	27.37	27.37	26.19	26.63	97,453	-0.85(-3.09%)
Dec 12, 2008	26.19	27.64	26.16	27.47	162,116	+1.01(+3.83%)
Dec 11, 2008	27.80	28.21	26.43	26.46	192,311	-1.67(-5.93%)
Dec 10, 2008	28.79	29.03	27.28	28.13	179,218	-0.71(-2.47%)
Dec 09, 2008	29.25	30.07	28.71	28.84	208,947	-0.77(-2.59%)
Dec 08, 2008	28.71	30.13	28.71	29.61	184,647	-0.25(-0.82%)
Dec 05, 2008	27.64	29.96	27.45	29.86	218,536	+1.50(+5.31%)
Dec 04, 2008	28.90	29.88	27.58	28.35	165,327	-1.04(-3.54%)
Dec 03, 2008	28.02	29.72	27.42	29.39	284,041	+1.04(+3.67%)
Dec 02, 2008	26.52	29.25	25.81	28.35	483,533	+2.63(+10.21%)
Dec 01, 2008	27.97	28.73	25.70	25.72	319,098	-3.26(-11.24%)
Nov 28, 2008	29.83	30.05	28.21	28.98	104,215	-1.04(-3.46%)
Nov 26, 2008	28.79	30.24	28.79	30.02	216,695	+0.33(+1.11%)
Nov 25, 2008	29.69	30.07	28.10	29.69	314,705	+0.14(+0.46%)
Nov 24, 2008	27.56	29.61	27.09	29.55	346,079	+2.52(+9.31%)
Nov 21, 2008	26.41	27.58	24.44	27.04	420,962	+1.53(+6.01%)
Nov 20, 2008	26.33	27.75	25.15	25.50	260,963	-1.01(-3.82%)
Nov 19, 2008	27.91	28.49	26.52	26.52	229,458	-1.81(-6.38%)
Nov 18, 2008	28.19	28.73	26.79	28.32	182,899	+0.38(+1.37%)
Nov 17, 2008	27.78	28.90	27.78	27.94	142,548	-0.05(-0.20%)
Nov 14, 2008	29.86	30.79	27.91	27.99	148,222	-2.54(-8.33%)
Nov 13, 2008	27.91	30.79	26.68	30.54	230,506	+2.93(+10.60%)
Nov 12, 2008	28.87	30.43	27.37	27.61	151,004	-1.78(-6.05%)
Nov 11, 2008	29.06	30.65	29.06	29.39	125,022	-0.05(-0.19%)
Nov 10, 2008	30.68	30.92	29.09	29.45	78,919	-0.68(-2.27%)
Nov 07, 2008	29.45	30.13	29.17	30.13	98,913	+0.99(+3.38%)
Nov 06, 2008	29.77	30.80	29.01	29.14	154,782	-1.01(-3.36%)
Nov 05, 2008	32.48	32.67	29.88	30.16	151,261	-3.04(-9.15%)
Nov 04, 2008	33.50	33.50	32.10	33.19	123,918	+0.25(+0.75%)