Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	17.95	18.07	17.85	17.88	69,658	-0.13(-0.71%)
May 30, 2013	18.07	18.20	17.98	18.01	61,562	-0.06(-0.35%)
May 29, 2013	18.14	18.23	18.01	18.07	83,027	-0.13(-0.70%)
May 28, 2013	18.33	18.33	17.95	18.20	84,396	+0.16(+0.89%)
May 24, 2013	17.85	18.14	17.82	18.04	0	+0.13(+0.71%)
May 23, 2013	17.76	17.98	17.63	17.91	0	+0.13(+0.72%)
May 22, 2013	18.14	18.36	17.79	17.79	0	-0.29(-1.59%)
May 21, 2013	18.07	18.17	17.98	18.07	0	+0.06(+0.36%)
May 20, 2013	18.07	18.11	17.82	18.01	0	-0.06(-0.35%)
May 17, 2013	18.04	18.11	17.98	18.07	0	+0.16(+0.89%)
May 16, 2013	17.76	18.04	17.66	17.91	49,549	+0.10(+0.54%)
May 15, 2013	17.76	17.91	17.60	17.82	0	+0.38(+2.20%)
May 13, 2013	17.56	17.60	17.34	17.44	0	-0.10(-0.55%)
May 10, 2013	17.76	17.88	17.50	17.53	0	-0.19(-1.08%)
May 09, 2013	17.82	17.82	17.63	17.72	0	-0.06(-0.36%)
May 08, 2013	17.72	17.88	17.56	17.79	0	+0.03(+0.18%)
May 07, 2013	17.53	17.76	17.44	17.76	0	+0.32(+1.83%)
May 06, 2013	17.34	17.50	17.29	17.44	0	+0.13(+0.74%)
May 03, 2013	17.15	17.40	17.02	17.31	0	+0.29(+1.69%)
May 02, 2013	16.99	17.12	16.80	17.02	0	+0.29(+1.72%)
May 01, 2013	17.15	17.21	16.57	16.73	396,815	-0.42(-2.42%)
Apr 30, 2013	16.99	17.15	16.86	17.15	0	+0.22(+1.32%)
Apr 29, 2013	16.89	17.21	16.84	16.92	103,667	+0.13(+0.76%)
Apr 26, 2013	16.99	16.99	16.76	16.80	94,723	-0.19(-1.13%)
Apr 25, 2013	17.05	17.12	16.89	16.99	63,625	+0.00(+0.00%)
Apr 24, 2013	17.12	17.12	16.89	16.99	68,092	-0.13(-0.75%)
Apr 23, 2013	16.92	17.12	16.89	17.12	114,575	+0.26(+1.52%)
Apr 22, 2013	16.73	16.92	16.44	16.86	293,250	+0.16(+0.96%)
Apr 19, 2013	16.54	16.73	16.51	16.70	93,469	+0.13(+0.77%)
Apr 18, 2013	16.76	16.76	16.54	16.57	91,486	-0.13(-0.77%)
Apr 17, 2013	16.83	17.08	16.48	16.70	225,723	-0.22(-1.32%)
Apr 16, 2013	16.99	17.12	16.80	16.92	77,424	+0.13(+0.76%)
Apr 15, 2013	17.15	17.20	16.80	16.80	124,130	-0.42(-2.42%)
Apr 12, 2013	17.24	17.28	17.15	17.21	64,095	-0.03(-0.19%)
Apr 11, 2013	17.37	17.37	17.13	17.24	68,632	-0.08(-0.46%)
Apr 10, 2013	17.08	17.37	17.02	17.32	100,126	+0.34(+1.98%)
Apr 09, 2013	17.31	17.37	16.99	16.99	111,730	-0.26(-1.48%)
Apr 08, 2013	17.34	17.34	17.08	17.24	78,047	+0.00(+0.00%)
Apr 05, 2013	17.18	17.31	17.02	17.24	115,966	-0.06(-0.37%)
Apr 04, 2013	17.37	17.40	17.24	17.31	86,391	+0.00(+0.00%)
Apr 03, 2013	17.60	17.60	17.31	17.31	69,665	-0.16(-0.92%)
Apr 02, 2013	17.69	17.76	17.40	17.47	81,874	-0.06(-0.37%)
Apr 01, 2013	17.95	17.95	17.37	17.53	143,695	-0.32(-1.79%)
Mar 28, 2013	18.07	18.07	17.76	17.85	92,705	-0.16(-0.89%)
Mar 27, 2013	17.91	18.04	17.82	18.01	33,072	-0.03(-0.18%)
Mar 26, 2013	18.01	18.07	17.82	18.04	82,648	+0.06(+0.36%)
Mar 25, 2013	17.98	18.01	17.79	17.98	71,039	+0.03(+0.18%)
Mar 22, 2013	17.95	17.98	17.85	17.95	89,297	+0.10(+0.54%)
Mar 21, 2013	17.79	17.98	17.79	17.85	81,044	-0.06(-0.36%)
Mar 20, 2013	17.69	17.91	17.60	17.91	165,476	+0.35(+2.00%)
Mar 19, 2013	17.47	17.76	17.37	17.56	377,295	+0.13(+0.73%)
Mar 18, 2013	17.37	17.44	17.18	17.44	175,988	+0.06(+0.35%)
Mar 15, 2013	17.34	17.40	17.18	17.37	159,717	+0.07(+0.39%)
Mar 14, 2013	17.15	17.37	17.05	17.31	80,448	+0.13(+0.75%)
Mar 13, 2013	17.12	17.24	17.05	17.18	80,412	+0.03(+0.19%)
Mar 12, 2013	17.05	17.15	16.96	17.15	57,851	+0.03(+0.19%)
Mar 11, 2013	17.02	17.12	16.73	17.12	44,866	+0.06(+0.37%)
Mar 08, 2013	17.08	17.10	16.83	17.05	78,912	+0.10(+0.57%)
Mar 07, 2013	16.92	16.96	16.80	16.96	54,986	-0.03(-0.19%)
Mar 06, 2013	16.96	17.08	16.76	16.99	73,827	+0.03(+0.19%)
Mar 05, 2013	16.89	17.05	16.83	16.96	95,103	+0.13(+0.76%)
Mar 04, 2013	16.80	16.92	16.57	16.83	81,175	-0.06(-0.38%)
Mar 01, 2013	16.60	16.92	16.41	16.89	242,929	+0.26(+1.54%)
Feb 28, 2013	16.88	17.05	16.64	16.64	188,178	-0.38(-2.26%)
Feb 27, 2013	17.02	17.15	16.86	17.02	83,029	+0.05(+0.29%)
Feb 26, 2013	16.87	17.06	16.81	16.97	78,943	+0.13(+0.75%)
Feb 25, 2013	17.06	17.13	16.81	16.84	101,990	-0.19(-1.11%)
Feb 22, 2013	16.97	17.03	16.78	17.03	73,967	+0.19(+1.13%)
Feb 21, 2013	16.84	16.94	16.68	16.84	116,894	-0.03(-0.19%)
Feb 20, 2013	17.22	17.22	16.87	16.87	152,012	-0.28(-1.66%)
Feb 19, 2013	16.87	17.16	16.84	17.16	111,266	+0.32(+1.88%)
Feb 15, 2013	16.84	16.84	16.62	16.84	96,293	+0.13(+0.76%)
Feb 14, 2013	16.59	16.81	16.56	16.72	55,063	+0.03(+0.19%)
Feb 13, 2013	16.81	16.81	16.53	16.68	48,101	-0.13(-0.75%)
Feb 12, 2013	16.65	16.84	16.50	16.81	69,729	+0.22(+1.33%)
Feb 11, 2013	16.56	16.72	16.50	16.59	44,621	+0.06(+0.38%)
Feb 08, 2013	16.65	16.72	16.50	16.53	68,035	-0.06(-0.38%)
Feb 07, 2013	16.72	16.81	16.53	16.59	66,138	-0.03(-0.19%)
Feb 06, 2013	16.56	16.65	16.50	16.62	97,178	+0.09(+0.57%)
Feb 04, 2013	16.53	16.68	16.46	16.53	84,249	-0.17(-1.04%)
Feb 01, 2013	16.78	16.81	16.43	16.70	426,907	-0.02(-0.09%)
Jan 31, 2013	16.46	16.78	16.43	16.72	188,606	+0.28(+1.73%)
Jan 30, 2013	16.59	16.65	16.38	16.43	77,963	-0.22(-1.33%)
Jan 29, 2013	16.40	16.65	16.34	16.65	134,849	+0.28(+1.74%)
Jan 28, 2013	16.37	16.56	16.24	16.37	131,403	+0.09(+0.58%)
Jan 25, 2013	16.46	16.46	16.24	16.27	102,257	-0.09(-0.58%)
Jan 24, 2013	16.43	16.56	16.29	16.37	110,767	-0.09(-0.58%)
Jan 23, 2013	16.72	16.74	16.40	16.46	150,884	-0.22(-1.33%)
Jan 22, 2013	16.62	16.75	16.53	16.68	104,070	+0.09(+0.57%)
Jan 18, 2013	16.53	16.65	16.46	16.59	82,686	+0.03(+0.19%)
Jan 17, 2013	16.56	16.59	16.43	16.56	81,863	+0.09(+0.58%)
Jan 16, 2013	16.50	16.59	16.34	16.46	58,388	-0.06(-0.38%)
Jan 15, 2013	16.40	16.59	16.40	16.53	59,626	+0.09(+0.58%)
Jan 14, 2013	16.34	16.59	16.27	16.43	82,421	+0.06(+0.39%)
Jan 11, 2013	16.97	16.97	16.27	16.37	396,212	-0.54(-3.18%)
Jan 10, 2013	17.03	17.10	16.84	16.91	76,928	-0.03(-0.19%)
Jan 09, 2013	16.78	16.97	16.75	16.94	90,329	+0.16(+0.94%)
Jan 08, 2013	16.97	17.03	16.75	16.78	74,167	-0.09(-0.56%)
Jan 07, 2013	17.03	17.35	16.84	16.87	111,978	-0.28(-1.66%)
Jan 04, 2013	17.35	17.47	17.10	17.16	101,586	-0.03(-0.18%)
Jan 03, 2013	17.32	17.35	17.10	17.19	309,627	-0.06(-0.37%)
Jan 02, 2013	17.03	17.35	16.68	17.25	182,112	+0.57(+3.41%)
Dec 31, 2012	16.46	16.72	16.31	16.68	107,392	+0.19(+1.15%)
Dec 28, 2012	16.43	16.68	16.31	16.50	36,992	-0.06(-0.38%)
Dec 27, 2012	16.40	16.59	16.18	16.56	70,967	+0.22(+1.35%)
Dec 26, 2012	16.53	16.56	16.31	16.34	64,511	-0.22(-1.34%)
Dec 24, 2012	16.46	16.59	16.31	16.56	33,076	+0.00(+0.00%)
Dec 21, 2012	16.78	16.81	16.31	16.56	341,306	-0.32(-1.87%)
Dec 20, 2012	16.65	16.87	16.34	16.87	71,955	+0.19(+1.14%)
Dec 19, 2012	16.65	16.75	16.43	16.68	69,283	+0.00(+0.00%)
Dec 18, 2012	16.37	16.68	16.30	16.68	63,269	+0.32(+1.93%)
Dec 17, 2012	16.18	16.37	16.08	16.37	110,693	+0.25(+1.57%)
Dec 14, 2012	16.12	16.40	16.08	16.12	53,986	-0.06(-0.39%)
Dec 13, 2012	16.34	16.50	16.15	16.18	53,220	-0.19(-1.16%)
Dec 12, 2012	16.37	16.59	16.27	16.37	58,037	+0.00(+0.00%)
Dec 11, 2012	16.40	16.56	16.20	16.37	82,529	+0.09(+0.58%)
Dec 10, 2012	16.21	16.31	16.15	16.27	55,703	+0.09(+0.59%)
Dec 07, 2012	16.37	16.53	16.05	16.18	69,068	-0.19(-1.16%)
Dec 06, 2012	16.53	16.68	16.31	16.37	31,256	-0.16(-0.96%)
Dec 05, 2012	16.56	16.65	16.27	16.53	57,383	+0.08(+0.49%)
Dec 04, 2012	16.51	16.51	16.23	16.45	77,812	+0.00(+0.00%)
Nov 30, 2012	16.54	16.54	16.26	16.45	92,111	-0.03(-0.19%)
Nov 29, 2012	16.35	16.57	16.23	16.48	59,842	+0.28(+1.73%)
Nov 28, 2012	16.23	16.38	16.07	16.20	58,746	-0.09(-0.57%)
Nov 27, 2012	16.41	16.57	16.29	16.29	96,477	-0.19(-1.14%)
Nov 26, 2012	16.45	16.48	16.35	16.48	48,052	+0.06(+0.38%)
Nov 23, 2012	16.07	16.41	16.07	16.41	32,802	+0.31(+1.94%)
Nov 21, 2012	16.10	16.23	16.07	16.10	23,160	-0.03(-0.19%)
Nov 20, 2012	16.23	16.32	16.01	16.13	44,888	-0.09(-0.58%)
Nov 19, 2012	16.20	16.38	16.13	16.23	73,681	+0.22(+1.36%)
Nov 16, 2012	15.92	16.04	15.76	16.01	78,325	+0.06(+0.39%)
Nov 15, 2012	15.88	16.32	15.88	15.95	101,987	+0.06(+0.39%)
Nov 14, 2012	16.48	16.63	15.79	15.88	194,477	-0.62(-3.78%)
Nov 13, 2012	16.70	16.84	16.48	16.51	58,968	-0.22(-1.31%)
Nov 12, 2012	16.66	16.85	16.60	16.73	34,770	+0.06(+0.37%)
Nov 09, 2012	16.60	16.95	16.60	16.66	90,151	-0.03(-0.19%)
Nov 08, 2012	16.91	17.16	16.63	16.70	107,814	-0.19(-1.11%)
Nov 07, 2012	17.26	17.35	16.88	16.88	112,055	-0.59(-3.39%)
Nov 06, 2012	17.48	17.57	17.38	17.48	106,559	+0.12(+0.72%)
Nov 05, 2012	17.41	17.54	17.23	17.35	53,184	+0.00(+0.00%)
Nov 02, 2012	17.66	17.73	17.29	17.35	87,694	-0.28(-1.59%)
Nov 01, 2012	17.41	17.66	17.40	17.63	110,519	+0.22(+1.25%)
Oct 31, 2012	17.57	17.60	17.26	17.41	97,716	-0.22(-1.24%)
Oct 26, 2012	17.76	17.63	17.63	17.63	39,478	-0.09(-0.53%)
Oct 25, 2012	17.69	17.73	17.44	17.73	27,913	+0.19(+1.07%)
Oct 24, 2012	17.51	17.66	17.44	17.54	56,782	+0.06(+0.36%)
Oct 23, 2012	17.57	17.66	17.35	17.48	74,595	-0.31(-1.75%)
Oct 19, 2012	17.69	17.94	17.66	17.79	111,910	+0.00(+0.00%)
Oct 18, 2012	17.91	18.01	17.76	17.79	91,484	-0.19(-1.04%)
Oct 17, 2012	17.91	18.04	17.79	17.98	45,332	+0.12(+0.70%)
Oct 16, 2012	17.94	18.07	17.76	17.85	67,801	-0.09(-0.52%)
Oct 15, 2012	17.85	18.01	17.76	17.94	58,725	+0.16(+0.88%)
Oct 12, 2012	17.91	17.98	17.73	17.79	206,708	-0.16(-0.87%)
Oct 11, 2012	18.13	18.13	17.88	17.94	35,323	+0.00(+0.00%)
Oct 10, 2012	17.94	18.10	17.85	17.94	50,246	+0.09(+0.52%)
Oct 09, 2012	18.19	18.32	17.85	17.85	52,705	-0.37(-2.05%)
Oct 08, 2012	18.04	18.26	18.01	18.22	21,499	+0.06(+0.34%)
Oct 05, 2012	18.16	18.48	18.07	18.16	70,117	+0.00(+0.00%)
Oct 04, 2012	17.98	18.16	17.88	18.16	58,015	+0.16(+0.87%)
Oct 03, 2012	18.07	18.13	17.82	18.01	73,220	-0.09(-0.52%)
Oct 02, 2012	18.13	18.13	18.01	18.10	58,565	+0.09(+0.52%)
Oct 01, 2012	18.01	18.10	17.88	18.01	59,277	+0.19(+1.05%)
Sep 28, 2012	17.88	18.02	17.76	17.82	103,960	-0.19(-1.04%)
Sep 27, 2012	18.19	18.41	17.94	18.01	108,506	-0.16(-0.86%)
Sep 26, 2012	18.19	18.41	17.98	18.16	61,048	+0.03(+0.17%)
Sep 25, 2012	18.51	18.54	18.13	18.13	109,469	-0.28(-1.53%)
Sep 24, 2012	18.44	18.72	18.29	18.41	73,285	-0.03(-0.17%)
Sep 21, 2012	18.54	18.69	18.41	18.44	177,028	+0.16(+0.85%)
Sep 20, 2012	18.29	18.41	18.16	18.29	46,584	-0.03(-0.17%)
Sep 19, 2012	18.38	18.54	18.26	18.32	56,963	-0.06(-0.34%)
Sep 18, 2012	18.13	18.38	18.10	18.38	66,008	+0.19(+1.03%)
Sep 17, 2012	18.29	18.35	18.13	18.19	50,271	-0.19(-1.02%)
Sep 14, 2012	18.22	18.44	18.07	18.38	106,222	+0.22(+1.20%)
Sep 13, 2012	18.07	18.32	17.69	18.16	138,374	+0.16(+0.87%)
Sep 12, 2012	17.85	18.04	17.85	18.01	80,932	+0.19(+1.05%)
Sep 11, 2012	17.94	17.98	17.73	17.82	57,860	-0.06(-0.35%)
Sep 10, 2012	17.82	17.91	17.73	17.88	61,101	+0.00(+0.00%)
Sep 07, 2012	17.88	17.88	17.63	17.88	55,852	+0.09(+0.53%)
Sep 06, 2012	17.48	17.82	17.29	17.79	89,992	+0.41(+2.33%)
Sep 05, 2012	17.51	17.51	17.23	17.38	72,110	+0.06(+0.37%)
Sep 04, 2012	17.18	17.43	17.15	17.32	60,473	+0.11(+0.63%)
Aug 31, 2012	17.39	17.39	17.21	17.21	49,392	-0.06(-0.36%)
Aug 30, 2012	17.33	17.39	17.21	17.27	65,325	-0.12(-0.71%)
Aug 29, 2012	17.27	17.43	17.27	17.39	41,253	+0.12(+0.71%)
Aug 27, 2012	17.27	17.39	17.09	17.27	37,963	+0.03(+0.18%)
Aug 24, 2012	17.15	17.30	17.15	17.24	27,668	+0.06(+0.36%)
Aug 23, 2012	17.43	17.43	17.18	17.18	52,707	-0.22(-1.24%)
Aug 22, 2012	17.49	17.52	17.36	17.39	35,418	-0.15(-0.88%)
Aug 21, 2012	17.73	17.77	17.52	17.55	66,530	-0.15(-0.87%)
Aug 20, 2012	17.67	17.73	17.58	17.70	44,794	-0.03(-0.17%)
Aug 17, 2012	17.52	17.73	17.52	17.73	85,572	+0.15(+0.88%)
Aug 16, 2012	17.52	17.64	17.39	17.58	76,413	-0.03(-0.17%)
Aug 15, 2012	17.39	17.61	17.36	17.61	59,615	+0.12(+0.71%)
Aug 14, 2012	17.61	17.67	17.39	17.49	84,482	-0.12(-0.70%)
Aug 13, 2012	17.49	17.61	17.30	17.61	53,590	+0.06(+0.35%)
Aug 10, 2012	17.24	17.61	17.12	17.55	124,259	+0.31(+1.79%)
Aug 09, 2012	17.21	17.30	17.18	17.24	57,453	+0.03(+0.18%)
Aug 08, 2012	17.09	17.27	16.78	17.21	56,587	+0.09(+0.54%)
Aug 07, 2012	17.12	17.18	17.06	17.12	104,354	+0.12(+0.73%)
Aug 06, 2012	16.99	17.12	16.93	16.99	65,547	+0.03(+0.18%)
Aug 03, 2012	16.72	17.09	16.65	16.96	103,000	+0.40(+2.42%)
Aug 02, 2012	16.65	16.75	16.47	16.56	62,370	-0.09(-0.56%)
Aug 01, 2012	17.06	17.12	16.65	16.65	92,416	-0.34(-2.00%)
Jul 31, 2012	16.96	17.12	16.93	16.99	63,289	-0.06(-0.36%)
Jul 30, 2012	17.24	17.24	17.06	17.06	32,514	-0.15(-0.90%)
Jul 27, 2012	17.06	17.24	16.87	17.21	99,631	+0.28(+1.64%)
Jul 26, 2012	17.06	17.06	16.84	16.93	61,201	+0.03(+0.18%)
Jul 25, 2012	17.06	17.12	16.90	16.90	42,157	-0.09(-0.54%)
Jul 24, 2012	17.18	17.43	16.96	16.99	69,114	-0.03(-0.18%)
Jul 23, 2012	17.43	17.43	16.96	17.02	55,847	-0.31(-1.78%)
Jul 20, 2012	17.36	17.58	17.27	17.33	95,039	-0.12(-0.71%)
Jul 19, 2012	17.55	17.58	17.39	17.46	80,826	-0.19(-1.05%)
Jul 18, 2012	17.67	17.73	17.49	17.64	78,642	+0.00(+0.00%)
Jul 17, 2012	17.70	17.70	17.46	17.64	61,479	+0.03(+0.18%)
Jul 16, 2012	17.70	17.70	17.55	17.61	77,458	-0.09(-0.52%)
Jul 13, 2012	17.55	17.80	17.49	17.70	130,934	+0.19(+1.06%)
Jul 12, 2012	17.36	17.55	17.15	17.52	96,297	+0.06(+0.35%)
Jul 11, 2012	17.46	17.49	17.19	17.46	91,607	+0.03(+0.18%)
Jul 10, 2012	17.33	17.43	17.21	17.43	97,150	+0.09(+0.53%)
Jul 09, 2012	17.33	17.33	17.15	17.33	86,395	+0.00(+0.00%)
Jul 06, 2012	17.18	17.33	17.09	17.33	48,679	+0.00(+0.00%)
Jul 05, 2012	17.30	17.39	17.21	17.33	75,532	+0.06(+0.36%)
Jul 03, 2012	17.21	17.33	16.99	17.27	55,741	+0.09(+0.54%)
Jul 02, 2012	16.96	17.18	16.66	17.18	110,913	+0.34(+2.01%)
Jun 29, 2012	16.53	16.93	16.35	16.84	168,829	+0.43(+2.63%)
Jun 28, 2012	16.22	16.41	16.10	16.41	57,134	+0.00(+0.00%)
Jun 27, 2012	16.10	16.44	15.98	16.41	97,550	+0.43(+2.70%)
Jun 26, 2012	16.28	16.47	15.95	15.98	115,036	-0.22(-1.33%)
Jun 25, 2012	16.22	16.35	16.13	16.19	40,662	-0.31(-1.87%)
Jun 22, 2012	16.32	16.59	16.13	16.50	196,951	+0.34(+2.10%)
Jun 21, 2012	16.62	16.62	16.10	16.16	60,589	-0.43(-2.60%)
Jun 20, 2012	16.65	16.78	16.47	16.59	38,920	-0.03(-0.19%)
Jun 19, 2012	16.35	16.75	16.28	16.62	64,362	+0.34(+2.08%)
Jun 18, 2012	16.44	16.47	16.22	16.28	63,089	-0.31(-1.86%)
Jun 15, 2012	16.28	16.62	16.22	16.59	155,573	+0.37(+2.28%)
Jun 14, 2012	15.98	16.25	15.88	16.22	72,166	+0.31(+1.94%)
Jun 13, 2012	15.91	16.25	15.85	15.91	56,538	+0.00(+0.00%)
Jun 12, 2012	16.10	16.13	15.85	15.91	59,027	-0.06(-0.39%)
Jun 11, 2012	16.41	16.44	15.95	15.98	89,174	-0.22(-1.33%)
Jun 08, 2012	15.95	16.22	15.82	16.19	49,806	+0.18(+1.16%)
Jun 07, 2012	16.04	16.19	15.91	16.01	104,035	+0.09(+0.58%)
Jun 06, 2012	15.88	15.91	15.73	15.91	85,223	+0.09(+0.58%)
Jun 05, 2012	15.67	15.91	15.67	15.82	58,839	+0.03(+0.20%)
Jun 04, 2012	15.61	16.10	15.61	15.79	63,385	+0.31(+1.99%)