Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	24.41	24.93	23.94	24.33	111,768	+0.33(+1.37%)
Mar 28, 2008	24.44	24.66	23.97	24.00	104,525	-0.38(-1.57%)
Mar 27, 2008	24.98	25.23	24.36	24.38	115,681	-0.49(-1.98%)
Mar 26, 2008	24.98	25.04	24.41	24.88	80,140	-0.30(-1.20%)
Mar 25, 2008	24.63	25.56	24.30	25.18	167,804	+0.44(+1.77%)
Mar 24, 2008	25.20	25.78	24.57	24.74	245,707	-0.41(-1.63%)
Mar 21, 2008	24.16	25.18	23.45	25.15	483,276	+0.00(+0.00%)
Mar 20, 2008	24.16	25.18	23.45	25.15	483,276	+1.51(+6.37%)
Mar 19, 2008	24.41	24.63	23.64	23.64	235,367	-0.57(-2.37%)
Mar 18, 2008	23.64	24.36	22.82	24.22	213,333	+1.18(+5.11%)
Mar 17, 2008	22.08	23.62	21.89	23.04	209,640	-0.11(-0.47%)
Mar 14, 2008	24.27	24.27	22.85	23.15	190,303	-0.96(-3.97%)
Mar 13, 2008	23.26	24.66	22.60	24.11	230,214	+0.52(+2.20%)
Mar 12, 2008	24.19	24.71	23.59	23.59	241,334	-0.66(-2.71%)
Mar 11, 2008	23.04	24.25	23.04	24.25	242,531	+1.97(+8.85%)
Mar 10, 2008	22.03	23.07	21.95	22.28	184,930	+0.30(+1.37%)
Mar 07, 2008	21.56	22.33	19.92	21.97	263,212	+0.00(+0.00%)
Mar 06, 2008	22.28	22.49	21.95	21.97	125,991	-0.41(-1.83%)
Mar 05, 2008	22.96	23.10	22.33	22.38	147,391	-0.52(-2.27%)
Mar 04, 2008	22.58	23.12	22.14	22.90	215,674	-0.19(-0.83%)
Mar 03, 2008	23.70	23.86	22.85	23.10	138,822	-0.57(-2.43%)
Feb 29, 2008	24.36	24.60	23.51	23.67	166,099	-0.96(-3.89%)
Feb 28, 2008	25.07	25.12	24.63	24.63	143,672	-0.55(-2.17%)
Feb 27, 2008	25.31	26.00	24.79	25.18	194,412	-0.41(-1.60%)
Feb 26, 2008	25.23	25.81	25.20	25.59	156,360	+0.14(+0.54%)
Feb 25, 2008	25.45	25.64	24.90	25.45	110,666	-0.05(-0.21%)
Feb 22, 2008	25.37	25.64	24.71	25.50	195,165	+0.14(+0.54%)
Feb 21, 2008	26.02	26.22	25.20	25.37	137,994	-0.41(-1.59%)
Feb 20, 2008	25.42	26.24	25.31	25.78	198,388	+0.22(+0.86%)
Feb 19, 2008	26.52	26.79	25.42	25.56	139,929	-0.57(-2.20%)
Feb 18, 2008	26.00	26.43	25.64	26.13	128,283	+0.00(+0.00%)
Feb 15, 2008	26.00	26.43	25.64	26.13	128,283	-0.03(-0.10%)
Feb 14, 2008	27.15	27.28	26.13	26.16	131,444	-0.99(-3.63%)
Feb 13, 2008	27.34	27.37	26.68	27.15	118,614	+0.08(+0.30%)
Feb 12, 2008	26.79	27.34	26.68	27.06	104,844	+0.47(+1.75%)
Feb 11, 2008	27.09	27.23	26.57	26.60	150,434	-0.55(-2.02%)
Feb 08, 2008	27.58	27.91	26.87	27.15	124,683	-0.60(-2.17%)
Feb 07, 2008	26.93	27.75	26.85	27.75	119,965	+0.63(+2.32%)
Feb 06, 2008	27.15	27.75	27.06	27.12	127,023	+0.14(+0.51%)
Feb 05, 2008	26.95	27.72	26.95	26.98	99,588	-0.63(-2.28%)
Feb 04, 2008	28.10	28.19	27.53	27.61	118,999	-0.60(-2.13%)
Feb 01, 2008	28.08	28.49	27.47	28.21	108,070	+0.03(+0.10%)
Jan 31, 2008	26.41	28.21	26.41	28.19	231,366	+1.34(+4.99%)
Jan 30, 2008	26.90	27.78	26.74	26.85	164,380	-0.30(-1.11%)
Jan 29, 2008	27.58	27.61	26.54	27.15	115,858	-0.22(-0.80%)
Jan 28, 2008	26.57	27.42	26.38	27.37	124,140	+0.77(+2.88%)
Jan 25, 2008	27.47	27.50	26.35	26.60	121,809	-0.49(-1.82%)
Jan 24, 2008	28.21	28.21	26.87	27.09	142,320	-0.90(-3.23%)
Jan 23, 2008	25.78	28.02	25.48	27.99	259,268	+1.64(+6.23%)
Jan 22, 2008	24.63	27.37	24.63	26.35	200,415	+1.26(+5.02%)
Jan 21, 2008	25.34	25.94	24.74	25.09	210,169	+0.00(+0.00%)
Jan 18, 2008	25.34	25.94	24.74	25.09	210,169	-0.38(-1.50%)
Jan 17, 2008	26.16	26.16	25.29	25.48	134,425	-0.63(-2.41%)
Jan 16, 2008	25.01	26.41	24.93	26.11	124,444	+1.04(+4.15%)
Jan 15, 2008	24.68	25.64	24.68	25.07	137,534	-0.27(-1.08%)
Jan 14, 2008	25.45	26.60	25.12	25.34	121,589	-0.19(-0.75%)
Jan 11, 2008	25.97	26.43	25.42	25.53	90,263	-0.79(-3.01%)
Jan 10, 2008	25.31	26.68	25.20	26.33	139,971	+0.60(+2.34%)
Jan 09, 2008	24.96	25.73	24.63	25.72	169,688	+0.77(+3.07%)
Jan 08, 2008	26.24	26.76	24.96	24.96	133,058	-1.20(-4.60%)
Jan 07, 2008	26.00	26.95	25.75	26.16	142,163	+0.44(+1.70%)
Jan 04, 2008	26.43	26.90	25.70	25.72	174,216	-1.07(-3.98%)
Jan 03, 2008	27.15	27.37	26.60	26.79	174,789	+0.11(+0.41%)
Jan 02, 2008	27.56	27.56	26.22	26.68	183,964	-0.47(-1.71%)