Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.85	31.41	30.62	31.22	87,517	+0.19(+0.60%)
Jan 30, 2017	31.59	31.69	31.03	31.03	45,183	-0.93(-2.91%)
Jan 27, 2017	32.15	32.33	31.78	31.96	45,682	-0.19(-0.58%)
Jan 26, 2017	31.78	32.33	31.41	32.15	109,750	+0.37(+1.17%)
Jan 25, 2017	31.78	31.96	31.24	31.78	54,136	+0.19(+0.59%)
Jan 24, 2017	30.85	32.15	30.62	31.59	94,568	+0.74(+2.41%)
Jan 23, 2017	30.66	31.13	30.11	30.85	73,766	-0.19(-0.60%)
Jan 20, 2017	30.85	31.59	30.66	31.03	80,488	+0.19(+0.60%)
Jan 19, 2017	31.41	31.50	30.48	30.85	80,958	-0.56(-1.78%)
Jan 18, 2017	30.66	31.41	30.48	31.41	65,707	+0.74(+2.42%)
Jan 17, 2017	31.41	31.41	30.66	30.66	66,947	-1.11(-3.51%)
Jan 13, 2017		31.78	31.78	31.78	0	+0.19(+0.59%)
Jan 12, 2017	31.96	32.15	31.03	31.59	71,733	-0.56(-1.73%)
Jan 11, 2017	32.15	32.15	31.59	32.15	72,735	+0.19(+0.58%)
Jan 10, 2017	31.41	32.15	31.41	31.96	71,136	+0.37(+1.18%)
Jan 09, 2017	31.96	32.25	30.66	31.59	117,709	-0.56(-1.73%)
Jan 06, 2017	32.33	32.33	31.59	32.15	83,891	-0.19(-0.57%)
Jan 05, 2017	33.08	33.08	31.96	32.33	51,299	-0.93(-2.79%)
Jan 04, 2017	33.08	33.45	32.52	33.26	108,692	+0.37(+1.13%)
Jan 03, 2017	32.89	33.08	32.15	32.89	111,229	+0.37(+1.14%)
Dec 30, 2016		32.52	32.52	32.52	0	+0.00(+0.00%)
Dec 29, 2016	32.33	32.71	32.15	32.52	70,288	+0.00(+0.00%)
Dec 28, 2016	32.89	32.89	32.33	32.52	42,652	-0.19(-0.57%)
Dec 27, 2016	32.33	32.71	32.33	32.71	53,358	+0.19(+0.57%)
Dec 23, 2016		32.52	32.52	32.52	0	+0.37(+1.16%)
Dec 22, 2016	31.96	32.33	31.96	32.15	56,339	+0.00(+0.00%)
Dec 21, 2016	32.33	32.33	31.96	32.15	53,316	-0.37(-1.14%)
Dec 20, 2016	31.96	32.52	31.59	32.52	81,727	+0.56(+1.74%)
Dec 19, 2016	31.78	31.96	30.66	31.96	130,390	+0.56(+1.78%)
Dec 16, 2016	32.15	32.33	31.31	31.41	612,079	-0.74(-2.31%)
Dec 15, 2016	31.22	32.33	31.03	32.15	119,514	+0.74(+2.37%)
Dec 14, 2016	31.96	32.15	31.22	31.41	85,308	-0.56(-1.74%)
Dec 13, 2016	31.78	31.96	31.41	31.96	80,681	+0.37(+1.18%)
Dec 12, 2016	32.71	32.71	31.41	31.59	101,493	-1.30(-3.95%)
Dec 09, 2016	32.33	32.89	31.41	32.89	117,841	+0.74(+2.31%)
Dec 08, 2016	32.15	32.52	31.59	32.15	126,955	+0.19(+0.58%)
Dec 07, 2016	31.41	31.96	31.22	31.96	117,167	+0.56(+1.78%)
Dec 06, 2016	31.22	31.41	30.85	31.41	114,806	+0.19(+0.60%)
Dec 05, 2016	30.66	31.22	30.15	31.22	78,348	+0.74(+2.44%)
Dec 02, 2016	30.11	30.66	30.11	30.48	40,899	+0.19(+0.61%)
Dec 01, 2016	30.29	30.85	29.73	30.29	111,546	+0.00(+0.00%)
Nov 30, 2016	31.03	31.03	29.92	30.29	90,988	-0.31(-1.02%)
Nov 29, 2016	31.16	31.16	30.42	30.60	109,467	-0.37(-1.19%)
Nov 28, 2016	30.60	31.16	30.60	30.97	64,172	+0.18(+0.60%)
Nov 25, 2016	31.16	31.16	30.60	30.79	31,241	-0.18(-0.60%)
Nov 23, 2016		30.97	30.97	30.97	0	+0.18(+0.60%)
Nov 22, 2016	30.05	30.79	29.87	30.79	83,760	+0.74(+2.45%)
Nov 21, 2016	29.87	30.24	29.68	30.05	67,302	+0.00(+0.00%)
Nov 18, 2016	29.68	30.05	29.31	30.05	101,835	+0.37(+1.24%)
Nov 17, 2016	29.87	30.05	29.13	29.68	78,504	+0.00(+0.00%)
Nov 16, 2016	29.68	29.87	29.17	29.68	85,611	+0.00(+0.00%)
Nov 15, 2016	29.87	30.05	29.31	29.68	79,851	-0.18(-0.62%)
Nov 14, 2016	30.60	30.79	29.31	29.87	150,494	-0.74(-2.41%)
Nov 11, 2016	27.65	30.60	26.73	30.60	200,163	+2.95(+10.67%)
Nov 10, 2016	26.73	27.65	26.46	27.65	142,069	+0.92(+3.45%)
Nov 09, 2016	25.63	26.73	25.26	26.73	118,789	+1.11(+4.32%)
Nov 08, 2016	25.44	25.63	24.52	25.63	64,011	+0.00(+0.00%)
Nov 07, 2016	25.26	25.63	25.07	25.63	66,103	+0.55(+2.21%)
Nov 04, 2016	25.07	25.26	24.70	25.07	42,292	-0.18(-0.73%)
Nov 03, 2016	25.26	25.53	24.89	25.26	42,624	+0.18(+0.74%)
Nov 02, 2016	25.81	25.81	24.89	25.07	35,439	-0.74(-2.86%)