Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	34.69	35.07	34.50	34.98	59,260	+0.48(+1.38%)
Oct 30, 2017	35.07	35.27	34.31	34.50	71,411	-0.76(-2.16%)
Oct 27, 2017	35.46	35.46	34.98	35.27	125,664	-0.19(-0.54%)
Oct 26, 2017	35.07	35.46	34.88	35.46	73,222	+0.38(+1.09%)
Oct 25, 2017	34.69	35.07	34.50	35.07	68,302	+0.38(+1.10%)
Oct 24, 2017	34.69	35.07	33.93	34.69	80,057	+0.57(+1.68%)
Oct 23, 2017	35.07	35.07	34.12	34.12	65,660	-0.95(-2.72%)
Oct 20, 2017	35.07	35.27	34.88	35.07	82,888	+0.38(+1.10%)
Oct 19, 2017	34.69	34.98	34.31	34.69	108,965	-0.48(-1.36%)
Oct 18, 2017	34.88	35.46	34.60	35.17	74,448	+0.48(+1.37%)
Oct 17, 2017	35.07	35.07	34.31	34.69	70,295	-0.38(-1.09%)
Oct 16, 2017	34.88	35.07	34.69	35.07	42,941	+0.38(+1.10%)
Oct 13, 2017	35.07	35.17	34.50	34.69	76,672	-0.19(-0.55%)
Oct 12, 2017	35.07	35.27	34.69	34.88	62,842	+0.00(+0.00%)
Oct 11, 2017	34.88	35.27	34.60	34.88	82,331	+0.00(+0.00%)
Oct 10, 2017	34.69	35.07	34.22	34.88	84,397	+0.00(+0.00%)
Oct 09, 2017	34.69	35.07	34.50	34.88	39,678	+0.19(+0.55%)
Oct 06, 2017	34.69	35.07	34.50	34.69	87,089	-0.19(-0.55%)
Oct 05, 2017	34.69	35.07	34.69	34.88	74,418	+0.19(+0.55%)
Oct 04, 2017	34.69	35.07	34.31	34.69	62,250	-0.19(-0.55%)
Oct 03, 2017	34.88	35.07	34.31	34.88	99,651	+0.38(+1.10%)
Oct 02, 2017	34.12	34.88	33.17	34.50	95,101	+0.57(+1.69%)
Sep 29, 2017	34.50	34.69	33.74	33.93	101,131	-0.76(-2.20%)
Sep 28, 2017	33.74	34.69	33.17	34.69	132,612	+0.76(+2.25%)
Sep 27, 2017	33.17	34.41	32.79	33.93	185,635	+0.95(+2.89%)
Sep 26, 2017	31.45	33.17	31.45	32.98	138,488	+1.14(+3.59%)
Sep 25, 2017	31.64	32.22	31.64	31.83	84,973	-0.19(-0.60%)
Sep 22, 2017	31.64	32.22	31.45	32.02	94,539	+0.38(+1.20%)
Sep 21, 2017	31.64	32.22	31.45	31.64	125,383	+0.00(+0.00%)
Sep 20, 2017	31.45	31.64	31.07	31.64	89,249	+0.19(+0.61%)
Sep 19, 2017	31.07	31.64	30.98	31.45	79,749	+0.38(+1.23%)
Sep 18, 2017	30.69	31.07	30.59	31.07	92,923	+0.38(+1.24%)
Sep 15, 2017	30.50	30.69	30.12	30.69	174,574	+0.19(+0.62%)
Sep 14, 2017	30.50	30.50	30.12	30.50	88,025	+0.19(+0.63%)
Sep 13, 2017	30.31	30.50	30.12	30.31	79,777	+0.00(+0.00%)
Sep 12, 2017	29.74	30.50	29.74	30.31	86,977	+0.76(+2.58%)
Sep 11, 2017	29.36	29.93	29.17	29.55	95,193	+0.38(+1.31%)
Sep 08, 2017	28.97	29.36	28.63	29.17	54,868	+0.38(+1.32%)
Sep 07, 2017	29.36	29.55	28.78	28.78	54,262	-0.57(-1.95%)
Sep 06, 2017	29.36	29.74	29.17	29.36	45,210	+0.19(+0.65%)
Sep 05, 2017	30.12	30.12	29.17	29.17	56,701	-1.14(-3.77%)
Sep 01, 2017	29.93	30.50	29.93	30.31	38,773	+0.19(+0.63%)
Aug 31, 2017	29.93	30.50	29.74	30.12	94,655	+0.19(+0.64%)
Aug 30, 2017	29.55	30.31	29.55	29.93	54,418	+0.44(+1.49%)
Aug 29, 2017	29.30	29.87	29.30	29.49	66,055	+0.00(+0.00%)
Aug 28, 2017	30.05	30.05	29.30	29.49	73,098	-0.38(-1.27%)
Aug 25, 2017	29.87	30.05	29.68	29.87	51,968	+0.00(+0.00%)
Aug 24, 2017	30.05	30.05	29.68	29.87	28,043	+0.00(+0.00%)
Aug 23, 2017	29.49	30.15	29.49	29.87	76,418	+0.19(+0.64%)
Aug 22, 2017	29.49	29.87	29.30	29.68	67,090	+0.19(+0.64%)
Aug 21, 2017	29.49	29.68	29.11	29.49	51,991	+0.00(+0.00%)
Aug 18, 2017	28.92	29.87	28.73	29.49	466,838	+0.19(+0.65%)
Aug 17, 2017	29.68	29.87	29.11	29.30	147,183	-0.38(-1.27%)
Aug 16, 2017	29.49	29.96	29.30	29.68	127,154	+0.19(+0.64%)
Aug 15, 2017	29.87	30.05	29.30	29.49	72,603	-0.38(-1.27%)
Aug 14, 2017	29.68	29.96	29.30	29.87	79,110	+0.57(+1.94%)
Aug 11, 2017	29.87	29.87	28.92	29.30	86,171	-0.19(-0.64%)
Aug 10, 2017	29.87	30.05	29.49	29.49	60,480	-0.57(-1.89%)
Aug 09, 2017	30.24	30.62	29.68	30.05	108,344	-0.38(-1.24%)
Aug 08, 2017	30.24	30.81	30.05	30.43	85,686	+0.19(+0.62%)
Aug 07, 2017	30.24	30.90	30.05	30.24	69,838	+0.00(+0.00%)
Aug 04, 2017	30.43	30.62	30.24	30.24	65,729	+0.00(+0.00%)
Aug 03, 2017	30.81	31.19	30.24	30.24	148,276	-0.76(-2.44%)
Aug 02, 2017	31.00	31.19	30.43	31.00	42,116	+0.19(+0.61%)