Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	23.21	23.42	23.18	23.21	47,787	-0.14(-0.59%)
Feb 26, 2015	23.08	23.38	23.08	23.35	36,652	+0.17(+0.74%)
Feb 25, 2015	23.21	23.25	23.04	23.18	26,170	-0.03(-0.15%)
Feb 24, 2015	22.94	23.25	22.94	23.21	51,309	+0.24(+1.05%)
Feb 23, 2015	22.87	23.04	22.87	22.97	41,747	-0.03(-0.15%)
Feb 20, 2015	23.25	23.25	22.94	23.01	191,463	-0.17(-0.74%)
Feb 19, 2015	23.14	23.26	23.01	23.18	132,879	+0.03(+0.15%)
Feb 18, 2015	23.42	23.52	23.04	23.14	75,104	-0.38(-1.61%)
Feb 17, 2015	23.49	23.52	23.25	23.52	72,953	+0.10(+0.44%)
Feb 13, 2015	23.52	23.42	23.42	23.42	49,070	-0.17(-0.73%)
Feb 12, 2015	23.14	23.59	23.14	23.59	59,849	+0.52(+2.23%)
Feb 11, 2015	23.21	23.62	23.01	23.08	69,122	-0.27(-1.18%)
Feb 10, 2015	23.80	24.00	23.18	23.35	56,780	-0.21(-0.87%)
Feb 09, 2015	23.90	24.17	23.52	23.56	111,857	-0.34(-1.44%)
Feb 06, 2015	23.32	24.11	23.25	23.90	389,300	+0.69(+2.96%)
Feb 05, 2015	22.87	23.35	22.87	23.21	288,269	+0.52(+2.27%)
Feb 04, 2015	22.66	22.90	22.66	22.70	113,560	-0.21(-0.90%)
Feb 03, 2015	22.80	23.01	22.63	22.90	132,758	+0.27(+1.21%)
Feb 02, 2015	22.08	22.63	22.05	22.63	121,074	+0.55(+2.49%)
Jan 30, 2015	22.32	22.49	22.05	22.08	124,230	-0.45(-1.98%)
Jan 29, 2015	22.42	23.00	22.35	22.53	120,442	+0.07(+0.31%)
Jan 28, 2015	22.87	22.90	22.42	22.46	72,587	-0.38(-1.65%)
Jan 27, 2015	22.84	23.18	22.77	22.84	79,199	-0.21(-0.89%)
Jan 26, 2015	23.11	23.28	22.84	23.04	62,474	-0.07(-0.30%)
Jan 23, 2015	23.87	23.93	23.11	23.11	70,736	-0.86(-3.58%)
Jan 22, 2015	23.04	23.97	22.66	23.97	193,781	+1.37(+6.08%)
Jan 21, 2015	22.73	23.01	22.53	22.59	67,349	-0.27(-1.20%)
Jan 20, 2015	23.18	23.35	22.73	22.87	97,222	-0.41(-1.77%)
Jan 16, 2015	22.77	23.35	22.77	23.28	120,159	+0.41(+1.80%)
Jan 15, 2015	22.87	23.28	22.70	22.87	98,972	+0.00(+0.00%)
Jan 14, 2015	22.66	23.08	22.49	22.87	115,430	-0.14(-0.60%)
Jan 13, 2015	23.25	23.52	22.63	23.01	128,784	-0.07(-0.30%)
Jan 12, 2015	23.18	23.28	22.90	23.08	78,658	-0.17(-0.74%)
Jan 09, 2015	23.59	23.76	23.18	23.25	60,554	-0.38(-1.60%)
Jan 08, 2015	23.73	23.93	23.49	23.62	79,341	+0.14(+0.58%)
Jan 07, 2015	23.66	23.87	23.38	23.49	58,236	+0.00(+0.00%)
Jan 06, 2015	23.80	24.21	23.49	23.49	108,556	-0.31(-1.30%)
Jan 05, 2015	24.38	24.38	23.80	23.80	67,890	-0.60(-2.46%)
Jan 02, 2015	25.17	25.17	24.28	24.40	84,880	-0.53(-2.14%)
Dec 31, 2014	25.17	24.93	24.93	24.93	92,636	-0.10(-0.41%)
Dec 30, 2014	25.07	25.20	24.93	25.03	52,738	-0.17(-0.68%)
Dec 29, 2014	24.28	25.24	24.28	25.20	156,680	+0.82(+3.38%)
Dec 26, 2014	24.55	24.55	24.31	24.38	47,192	-0.07(-0.28%)
Dec 24, 2014	24.35	24.45	24.45	24.45	33,373	+0.03(+0.14%)
Dec 23, 2014	24.48	24.55	24.14	24.41	48,934	+0.14(+0.57%)
Dec 22, 2014	24.14	24.31	23.87	24.28	52,024	+0.03(+0.14%)
Dec 19, 2014	23.97	24.35	23.49	24.24	438,071	+0.38(+1.58%)
Dec 18, 2014	23.90	24.04	23.62	23.87	72,826	+0.17(+0.72%)
Dec 17, 2014	23.04	23.73	22.90	23.69	85,763	+0.62(+2.68%)
Dec 16, 2014	22.77	23.25	22.73	23.08	76,486	+0.27(+1.20%)
Dec 15, 2014	23.18	23.25	22.77	22.80	66,582	-0.21(-0.90%)
Dec 12, 2014	23.11	23.45	22.90	23.01	68,465	-0.31(-1.33%)
Dec 11, 2014	23.52	23.80	23.25	23.32	55,161	-0.03(-0.15%)
Dec 10, 2014	23.69	23.83	23.35	23.35	94,904	-0.52(-2.16%)
Dec 09, 2014	23.11	23.93	23.11	23.87	72,553	+0.45(+1.91%)
Dec 08, 2014	23.73	24.04	23.28	23.42	65,681	-0.48(-2.01%)
Dec 05, 2014	23.69	24.14	23.69	23.90	53,772	+0.17(+0.72%)
Dec 04, 2014	23.62	23.80	23.35	23.73	64,856	+0.03(+0.14%)
Dec 03, 2014	23.59	23.87	23.49	23.69	47,674	+0.16(+0.67%)
Dec 02, 2014	23.09	23.64	23.09	23.54	48,177	+0.51(+2.22%)