Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	10.08	10.08	9.683	9.777	160,808	-0.27(-2.66%)
Oct 29, 2015	10.17	10.22	9.981	10.04	179,794	-0.16(-1.54%)
Oct 28, 2015	9.903	10.22	9.871	10.20	249,048	+0.36(+3.67%)
Oct 27, 2015	10.03	10.03	9.761	9.840	153,014	-0.16(-1.57%)
Oct 26, 2015	10.08	10.11	9.950	9.997	133,893	-0.08(-0.78%)
Oct 23, 2015	9.887	10.15	9.840	10.08	253,162	+0.22(+2.23%)
Oct 22, 2015	9.432	9.887	9.432	9.855	316,624	+0.44(+4.67%)
Oct 21, 2015	9.557	9.589	9.416	9.416	131,993	-0.06(-0.66%)
Oct 20, 2015	9.400	9.510	9.353	9.479	116,932	+0.03(+0.33%)
Oct 19, 2015	9.432	9.495	9.338	9.447	121,557	+0.05(+0.50%)
Oct 16, 2015	9.463	9.463	9.291	9.400	102,963	-0.02(-0.17%)
Oct 15, 2015	9.243	9.447	9.181	9.416	194,303	+0.20(+2.21%)
Oct 14, 2015	9.495	9.495	9.181	9.212	168,323	-0.31(-3.29%)
Oct 13, 2015	9.604	9.651	9.502	9.526	178,774	-0.09(-0.98%)
Oct 12, 2015	9.275	9.714	9.275	9.620	773,262	+0.27(+2.85%)
Oct 09, 2015	9.510	9.589	9.353	9.353	203,222	-0.16(-1.65%)
Oct 08, 2015	9.463	9.604	9.407	9.510	356,536	-0.02(-0.16%)
Oct 07, 2015	9.463	9.604	9.400	9.526	627,309	+0.35(+3.76%)
Oct 06, 2015	9.259	9.322	9.157	9.181	134,780	-0.05(-0.51%)
Oct 05, 2015	9.071	9.283	9.055	9.228	226,085	+0.22(+2.44%)
Oct 02, 2015	9.087	9.087	8.788	9.008	218,639	-0.08(-0.86%)
Oct 01, 2015	9.228	9.228	9.008	9.087	171,499	-0.08(-0.86%)
Sep 30, 2015	9.243	9.243	9.071	9.165	233,572	-0.03(-0.34%)
Sep 29, 2015	9.134	9.243	9.134	9.196	190,760	+0.05(+0.51%)
Sep 28, 2015	9.338	9.338	9.134	9.149	206,368	-0.19(-2.02%)
Sep 25, 2015	9.322	9.495	9.149	9.338	210,194	+0.11(+1.19%)
Sep 24, 2015	9.071	9.259	9.055	9.228	222,032	+0.08(+0.86%)
Sep 23, 2015	9.118	9.181	9.071	9.149	210,754	+0.05(+0.52%)
Sep 22, 2015	9.024	9.149	9.024	9.102	171,782	-0.02(-0.17%)
Sep 21, 2015	8.930	9.149	8.930	9.118	152,597	+0.28(+3.20%)
Sep 18, 2015	8.945	9.087	8.804	8.835	445,586	-0.20(-2.26%)
Sep 17, 2015	9.102	9.291	9.008	9.039	134,452	-0.11(-1.20%)
Sep 16, 2015	9.212	9.275	9.149	9.149	126,344	-0.06(-0.68%)
Sep 15, 2015	9.134	9.243	9.134	9.212	112,690	+0.13(+1.38%)
Sep 14, 2015	9.118	9.196	9.087	9.087	81,904	-0.03(-0.34%)
Sep 11, 2015	9.055	9.165	9.024	9.118	73,937	-0.02(-0.17%)
Sep 10, 2015	9.055	9.212	9.008	9.134	67,886	+0.06(+0.69%)
Sep 09, 2015	9.165	9.259	9.071	9.071	215,740	-0.05(-0.52%)
Sep 08, 2015	9.102	9.149	9.071	9.118	203,826	+0.13(+1.40%)
Sep 04, 2015	8.788	8.992	8.992	8.992	206,264	+0.08(+0.88%)
Sep 03, 2015	8.914	9.039	8.851	8.914	189,253	+0.05(+0.53%)
Sep 02, 2015	8.945	9.008	8.796	8.867	291,137	+0.41(+4.82%)
Sep 01, 2015	8.681	8.681	8.429	8.459	199,076	-0.30(-3.38%)
Aug 31, 2015	8.666	8.769	8.636	8.755	104,202	+0.04(+0.51%)
Aug 28, 2015	8.636	8.755	8.607	8.710	128,438	+0.01(+0.17%)
Aug 27, 2015	8.725	8.784	8.614	8.695	278,145	-0.01(-0.17%)
Aug 26, 2015	8.621	8.725	8.488	8.710	172,302	+0.28(+3.33%)
Aug 25, 2015	8.828	8.917	8.429	8.429	245,656	-0.15(-1.72%)
Aug 24, 2015	8.562	8.873	8.267	8.577	358,346	-0.35(-3.97%)
Aug 21, 2015	8.814	9.102	8.800	8.932	688,171	-0.01(-0.17%)
Aug 20, 2015	9.006	9.065	8.947	8.947	255,402	-0.07(-0.82%)
Aug 19, 2015	9.080	9.154	9.021	9.021	122,460	-0.07(-0.81%)
Aug 18, 2015	9.109	9.198	9.080	9.095	181,570	-0.07(-0.81%)
Aug 17, 2015	9.065	9.228	9.050	9.169	263,683	+0.03(+0.32%)
Aug 14, 2015	8.991	9.139	8.991	9.139	226,890	+0.10(+1.15%)
Aug 13, 2015	8.991	9.124	8.991	9.036	234,079	+0.00(+0.00%)
Aug 12, 2015	9.036	9.124	8.947	9.036	307,032	-0.03(-0.33%)
Aug 11, 2015	9.021	9.080	8.947	9.065	209,221	-0.03(-0.33%)
Aug 10, 2015	9.109	9.213	9.065	9.095	369,867	-0.03(-0.32%)
Aug 07, 2015	9.124	9.198	9.050	9.124	504,433	-0.06(-0.64%)
Aug 06, 2015	9.213	9.243	9.124	9.183	190,023	-0.01(-0.16%)
Aug 05, 2015	9.257	9.257	9.154	9.198	209,298	-0.01(-0.16%)
Aug 04, 2015	9.198	9.272	9.154	9.213	283,145	+0.06(+0.65%)