Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	19.18	19.53	18.28	18.33	175,162	-0.57(-3.04%)
Jan 29, 2009	20.49	20.49	18.91	18.91	173,057	-1.83(-8.84%)
Jan 28, 2009	20.00	20.77	19.84	20.74	181,977	+1.18(+6.01%)
Jan 27, 2009	19.51	19.78	19.07	19.56	130,437	+0.19(+0.99%)
Jan 26, 2009	19.73	20.38	19.12	19.37	131,174	-0.27(-1.39%)
Jan 23, 2009	19.56	19.78	19.02	19.64	239,852	-0.63(-3.10%)
Jan 22, 2009	21.67	21.67	20.08	20.27	174,813	-1.94(-8.74%)
Jan 21, 2009	21.20	22.24	20.08	22.22	227,587	+1.42(+6.84%)
Jan 20, 2009	22.54	22.85	20.79	20.79	221,246	-2.24(-9.74%)
Jan 16, 2009	23.04	23.89	21.94	23.04	172,223	+0.19(+0.84%)
Jan 15, 2009	22.85	23.28	21.94	22.85	175,433	+0.05(+0.24%)
Jan 14, 2009	23.64	23.97	22.74	22.79	147,978	-1.40(-5.77%)
Jan 13, 2009	23.58	24.21	23.45	24.19	115,779	+0.63(+2.67%)
Jan 12, 2009	24.35	24.68	23.53	23.56	179,839	-0.90(-3.69%)
Jan 09, 2009	25.69	25.94	24.40	24.46	123,473	-1.18(-4.59%)
Jan 08, 2009	25.66	25.99	25.34	25.64	113,623	-0.16(-0.64%)
Jan 07, 2009	25.86	26.62	25.64	25.80	184,849	-0.77(-2.88%)
Jan 06, 2009	25.80	26.98	25.58	26.57	222,202	+0.96(+3.74%)
Jan 05, 2009	26.32	26.32	25.20	25.61	138,646	-0.41(-1.58%)
Jan 02, 2009	26.32	26.37	25.55	26.02	105,977	+0.00(+0.00%)
Dec 31, 2008	26.16	26.18	25.25	26.02	0	-0.19(-0.73%)
Dec 30, 2008	25.99	26.27	25.36	26.21	203,192	+0.52(+2.02%)
Dec 29, 2008	26.29	26.70	25.47	25.69	121,696	-0.47(-1.78%)
Dec 26, 2008	26.54	26.54	25.94	26.16	79,834	-0.22(-0.83%)
Dec 24, 2008	26.32	26.68	25.99	26.37	44,551	+0.22(+0.84%)
Dec 23, 2008	27.11	27.36	26.13	26.16	123,704	-0.68(-2.55%)
Dec 22, 2008	26.92	27.28	26.16	26.84	150,445	+0.22(+0.82%)
Dec 19, 2008	27.47	27.74	26.35	26.62	411,613	-0.16(-0.61%)
Dec 18, 2008	27.00	27.63	26.51	26.79	176,216	-0.90(-3.26%)
Dec 17, 2008	27.41	27.96	26.59	27.69	135,321	-0.14(-0.49%)
Dec 16, 2008	27.25	28.10	26.76	27.82	277,318	+1.20(+4.52%)
Dec 15, 2008	27.36	27.36	26.18	26.62	97,473	-0.85(-3.09%)
Dec 12, 2008	26.18	27.63	26.16	27.47	162,149	+1.01(+3.83%)
Dec 11, 2008	27.80	28.21	26.43	26.46	192,350	-1.67(-5.93%)
Dec 10, 2008	28.78	29.03	27.28	28.13	179,254	-0.71(-2.47%)
Dec 09, 2008	29.25	30.07	28.70	28.84	208,989	-0.77(-2.59%)
Dec 08, 2008	28.70	30.12	28.70	29.60	184,684	-0.25(-0.82%)
Dec 05, 2008	27.63	29.96	27.44	29.85	218,580	+1.50(+5.31%)
Dec 04, 2008	28.89	29.88	27.58	28.34	165,361	-1.04(-3.54%)
Dec 03, 2008	28.02	29.71	27.41	29.38	284,098	+1.04(+3.67%)
Dec 02, 2008	26.51	29.25	25.80	28.34	483,631	+2.63(+10.21%)
Dec 01, 2008	27.96	28.73	25.69	25.72	319,162	-3.26(-11.24%)
Nov 28, 2008	29.82	30.04	28.21	28.97	104,236	-1.04(-3.46%)
Nov 26, 2008	28.78	30.23	28.78	30.01	216,739	+0.33(+1.11%)
Nov 25, 2008	29.69	30.07	28.10	29.69	314,769	+0.14(+0.46%)
Nov 24, 2008	27.55	29.60	27.09	29.55	346,149	+2.52(+9.31%)
Nov 21, 2008	26.40	27.58	24.43	27.03	421,047	+1.53(+6.01%)
Nov 20, 2008	26.32	27.74	25.14	25.50	261,016	-1.01(-3.82%)
Nov 19, 2008	27.91	28.48	26.51	26.51	229,505	-1.81(-6.38%)
Nov 18, 2008	28.18	28.73	26.79	28.32	182,936	+0.38(+1.37%)
Nov 17, 2008	27.77	28.89	27.77	27.93	142,577	-0.05(-0.20%)
Nov 14, 2008	29.85	30.78	27.91	27.99	148,252	-2.54(-8.33%)
Nov 13, 2008	27.91	30.78	26.68	30.53	230,552	+2.93(+10.60%)
Nov 12, 2008	28.86	30.42	27.36	27.61	151,035	-1.78(-6.05%)
Nov 11, 2008	29.06	30.64	29.06	29.38	125,047	-0.05(-0.19%)
Nov 10, 2008	30.67	30.92	29.08	29.44	78,935	-0.68(-2.27%)
Nov 07, 2008	29.44	30.12	29.17	30.12	98,933	+0.98(+3.38%)
Nov 06, 2008	29.77	30.79	29.00	29.14	154,814	-1.01(-3.36%)
Nov 05, 2008	32.48	32.67	29.88	30.15	151,291	-3.04(-9.15%)
Nov 04, 2008	33.49	33.49	32.09	33.19	123,943	+0.25(+0.75%)