Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	22.10	22.43	21.92	21.92	45,240	-0.25(-1.14%)
Mar 30, 2016	22.14	22.43	22.10	22.17	52,130	+0.07(+0.33%)
Mar 29, 2016	21.81	22.21	21.38	22.10	66,454	+0.33(+1.49%)
Mar 28, 2016	21.59	21.99	21.59	21.78	48,068	+0.18(+0.84%)
Mar 24, 2016	21.56	21.59	21.59	21.59	43,376	+0.04(+0.17%)
Mar 23, 2016	21.85	21.96	21.45	21.56	64,406	-0.40(-1.81%)
Mar 22, 2016	21.74	22.17	21.56	21.96	46,478	+0.07(+0.33%)
Mar 21, 2016	22.06	22.17	21.74	21.88	52,727	-0.18(-0.82%)
Mar 18, 2016	21.74	22.28	21.49	22.06	199,609	+0.51(+2.35%)
Mar 17, 2016	20.94	21.63	20.76	21.56	111,143	+0.61(+2.94%)
Mar 16, 2016	20.98	21.23	20.75	20.94	58,421	-0.14(-0.69%)
Mar 15, 2016	21.45	21.45	21.02	21.09	46,246	-0.36(-1.69%)
Mar 14, 2016	21.85	21.85	21.45	21.45	26,133	-0.43(-1.98%)
Mar 11, 2016	21.41	21.88	21.12	21.88	65,576	+0.61(+2.89%)
Mar 10, 2016	21.38	21.63	20.94	21.27	42,151	-0.07(-0.34%)
Mar 09, 2016	21.52	21.67	21.23	21.34	30,994	-0.11(-0.51%)
Mar 08, 2016	21.49	21.70	21.30	21.45	57,286	-0.22(-1.00%)
Mar 07, 2016	21.41	21.81	21.41	21.67	55,571	+0.14(+0.67%)
Mar 04, 2016	21.49	21.64	21.41	21.52	62,009	+0.04(+0.17%)
Mar 03, 2016	21.12	21.56	21.12	21.49	57,276	+0.25(+1.19%)
Mar 02, 2016	20.94	21.23	20.49	21.23	65,700	+0.20(+0.96%)
Mar 01, 2016	20.75	21.14	20.57	21.03	94,670	+0.39(+1.91%)
Feb 29, 2016	20.92	21.03	20.53	20.64	104,496	-0.18(-0.86%)
Feb 26, 2016	20.57	21.03	20.39	20.82	80,654	+0.36(+1.75%)
Feb 25, 2016	20.28	20.46	20.03	20.46	91,190	+0.18(+0.88%)
Feb 24, 2016	19.64	20.28	19.49	20.28	80,713	+0.36(+1.80%)
Feb 23, 2016	20.03	20.35	19.78	19.92	59,284	-0.21(-1.07%)
Feb 22, 2016	20.14	20.42	19.96	20.14	60,943	+0.07(+0.36%)
Feb 19, 2016	19.92	20.32	19.82	20.07	67,428	+0.11(+0.54%)
Feb 18, 2016	19.99	20.32	19.71	19.96	82,999	-0.11(-0.53%)
Feb 17, 2016	20.24	20.49	19.96	20.07	66,383	-0.11(-0.53%)
Feb 16, 2016	20.03	20.35	19.71	20.17	60,868	+0.32(+1.62%)
Feb 12, 2016	19.64	19.85	19.85	19.85	89,522	+0.61(+3.16%)
Feb 11, 2016	19.21	19.49	19.03	19.24	66,110	-0.29(-1.47%)
Feb 10, 2016	19.89	20.10	19.46	19.53	80,624	-0.29(-1.44%)
Feb 09, 2016	19.53	19.99	19.46	19.82	63,243	+0.00(+0.00%)
Feb 08, 2016	19.49	19.96	19.31	19.82	123,009	+0.18(+0.91%)
Feb 05, 2016	19.92	20.17	19.60	19.64	109,221	-0.38(-1.88%)
Feb 04, 2016	19.49	20.16	19.49	20.01	126,666	+0.45(+2.28%)
Feb 03, 2016	19.60	20.03	19.06	19.56	111,827	+0.04(+0.18%)
Feb 02, 2016	19.46	20.10	19.39	19.53	111,601	-0.14(-0.73%)
Feb 01, 2016	19.71	19.96	19.46	19.67	167,607	+0.00(+0.00%)
Jan 29, 2016	19.49	19.89	19.49	19.67	256,019	+0.18(+0.92%)
Jan 28, 2016	19.21	19.67	19.17	19.49	158,516	+0.54(+2.83%)
Jan 27, 2016	18.99	19.10	18.49	18.96	228,087	+0.00(+0.00%)
Jan 26, 2016	18.99	19.31	18.90	18.96	168,941	+0.21(+1.15%)
Jan 25, 2016	19.71	19.82	18.74	18.74	221,076	-1.11(-5.59%)
Jan 22, 2016	20.17	20.17	19.14	19.85	135,179	+0.93(+4.92%)
Jan 21, 2016	19.21	19.39	18.89	18.92	158,277	-0.25(-1.31%)
Jan 20, 2016	18.99	19.39	18.71	19.17	129,476	-0.07(-0.37%)
Jan 19, 2016	19.42	19.46	19.03	19.24	127,482	+0.11(+0.56%)
Jan 15, 2016	19.56	19.14	19.14	19.14	211,057	-0.79(-3.95%)
Jan 14, 2016	20.03	20.24	19.85	19.92	140,536	+0.04(+0.18%)
Jan 13, 2016	20.49	20.57	19.82	19.89	132,834	-0.46(-2.28%)
Jan 12, 2016	20.89	20.89	20.17	20.35	125,080	-0.21(-1.04%)
Jan 11, 2016	20.75	21.03	20.53	20.57	73,852	+0.04(+0.17%)
Jan 08, 2016	21.35	21.35	20.49	20.53	132,067	-0.72(-3.37%)
Jan 07, 2016	21.28	21.64	21.25	21.25	92,850	-0.36(-1.66%)
Jan 06, 2016	21.64	21.85	21.50	21.60	107,968	-0.25(-1.15%)
Jan 05, 2016	21.50	21.85	21.32	21.85	107,490	+0.54(+2.52%)