Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	22.74	22.74	21.85	22.06	71,259	-0.60(-2.66%)
Oct 29, 2015	22.95	23.07	22.52	22.67	79,673	-0.35(-1.54%)
Oct 28, 2015	22.35	23.05	22.28	23.02	110,362	+0.81(+3.67%)
Oct 27, 2015	22.63	22.63	22.03	22.20	67,805	-0.35(-1.57%)
Oct 26, 2015	22.74	22.81	22.45	22.56	59,332	-0.18(-0.78%)
Oct 23, 2015	22.31	22.91	22.20	22.74	112,184	+0.50(+2.23%)
Oct 22, 2015	21.28	22.31	21.28	22.24	140,306	+0.99(+4.67%)
Oct 21, 2015	21.57	21.64	21.25	21.25	58,490	-0.14(-0.66%)
Oct 20, 2015	21.21	21.46	21.11	21.39	51,816	+0.07(+0.33%)
Oct 19, 2015	21.28	21.43	21.07	21.32	53,866	+0.11(+0.50%)
Oct 16, 2015	21.36	21.36	20.97	21.21	45,626	-0.04(-0.17%)
Oct 15, 2015	20.86	21.32	20.72	21.25	86,102	+0.46(+2.21%)
Oct 14, 2015	21.43	21.43	20.72	20.79	74,589	-0.71(-3.29%)
Oct 13, 2015	21.67	21.78	21.44	21.50	79,221	-0.21(-0.98%)
Oct 12, 2015	20.93	21.92	20.93	21.71	342,658	+0.60(+2.85%)
Oct 09, 2015	21.46	21.64	21.11	21.11	90,054	-0.35(-1.65%)
Oct 08, 2015	21.36	21.67	21.23	21.46	157,993	-0.04(-0.16%)
Oct 07, 2015	21.36	21.67	21.21	21.50	277,982	+0.78(+3.76%)
Oct 06, 2015	20.89	21.04	20.66	20.72	59,726	-0.11(-0.51%)
Oct 05, 2015	20.47	20.95	20.43	20.82	100,186	+0.50(+2.44%)
Oct 02, 2015	20.51	20.51	19.83	20.33	96,886	-0.18(-0.86%)
Oct 01, 2015	20.82	20.82	20.33	20.51	75,997	-0.18(-0.86%)
Sep 30, 2015	20.86	20.86	20.47	20.68	103,504	-0.07(-0.34%)
Sep 29, 2015	20.61	20.86	20.61	20.75	84,532	+0.11(+0.51%)
Sep 28, 2015	21.07	21.07	20.61	20.65	91,448	-0.43(-2.02%)
Sep 25, 2015	21.04	21.43	20.65	21.07	93,144	+0.25(+1.19%)
Sep 24, 2015	20.47	20.89	20.43	20.82	98,390	+0.18(+0.86%)
Sep 23, 2015	20.58	20.72	20.47	20.65	93,392	+0.11(+0.52%)
Sep 22, 2015	20.36	20.65	20.36	20.54	76,122	-0.04(-0.17%)
Sep 21, 2015	20.15	20.65	20.15	20.58	67,621	+0.64(+3.20%)
Sep 18, 2015	20.19	20.51	19.87	19.94	197,454	-0.46(-2.26%)
Sep 17, 2015	20.54	20.97	20.33	20.40	59,580	-0.25(-1.20%)
Sep 16, 2015	20.79	20.93	20.65	20.65	55,987	-0.14(-0.68%)
Sep 15, 2015	20.61	20.86	20.61	20.79	49,937	+0.28(+1.38%)
Sep 14, 2015	20.58	20.75	20.51	20.51	36,294	-0.07(-0.34%)
Sep 11, 2015	20.43	20.68	20.36	20.58	32,764	-0.04(-0.17%)
Sep 10, 2015	20.43	20.79	20.33	20.61	30,082	+0.14(+0.69%)
Sep 09, 2015	20.68	20.89	20.47	20.47	95,601	-0.11(-0.52%)
Sep 08, 2015	20.54	20.65	20.47	20.58	90,322	+0.28(+1.40%)
Sep 04, 2015	19.83	20.29	20.29	20.29	91,402	+0.18(+0.88%)
Sep 03, 2015	20.12	20.40	19.97	20.12	83,864	+0.11(+0.53%)
Sep 02, 2015	20.19	20.33	19.85	20.01	129,012	-0.02(-0.08%)
Sep 01, 2015	20.55	20.55	19.95	20.02	84,092	-0.70(-3.38%)
Aug 31, 2015	20.51	20.76	20.44	20.73	44,016	+0.11(+0.51%)
Aug 28, 2015	20.44	20.73	20.37	20.62	54,254	+0.04(+0.17%)
Aug 27, 2015	20.66	20.80	20.39	20.58	117,492	-0.04(-0.17%)
Aug 26, 2015	20.41	20.66	20.09	20.62	72,783	+0.67(+3.33%)
Aug 25, 2015	20.90	21.11	19.95	19.95	103,769	-0.35(-1.72%)
Aug 24, 2015	20.27	21.00	19.57	20.30	151,371	-0.84(-3.97%)
Aug 21, 2015	20.86	21.55	20.83	21.15	290,693	-0.04(-0.17%)
Aug 20, 2015	21.32	21.46	21.18	21.18	107,885	-0.18(-0.82%)
Aug 19, 2015	21.50	21.67	21.36	21.36	51,729	-0.18(-0.81%)
Aug 18, 2015	21.57	21.78	21.50	21.53	76,698	-0.18(-0.81%)
Aug 17, 2015	21.46	21.85	21.43	21.71	111,383	+0.07(+0.32%)
Aug 14, 2015	21.29	21.64	21.29	21.64	95,842	+0.25(+1.15%)
Aug 13, 2015	21.29	21.60	21.29	21.39	98,878	+0.00(+0.00%)
Aug 12, 2015	21.39	21.60	21.18	21.39	129,695	-0.07(-0.33%)
Aug 11, 2015	21.36	21.50	21.18	21.46	88,378	-0.07(-0.33%)
Aug 10, 2015	21.57	21.81	21.46	21.53	156,237	-0.07(-0.32%)
Aug 07, 2015	21.60	21.78	21.43	21.60	213,080	-0.14(-0.64%)
Aug 06, 2015	21.81	21.88	21.60	21.74	80,268	-0.04(-0.16%)
Aug 05, 2015	21.92	21.92	21.67	21.78	88,410	-0.03(-0.16%)
Aug 04, 2015	21.78	21.95	21.67	21.81	119,604	+0.14(+0.65%)