Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	7.453	7.498	7.395	7.418	204,816	-0.01(-0.16%)
May 29, 2014	7.511	7.511	7.384	7.430	299,114	-0.07(-0.92%)
May 28, 2014	7.649	7.695	7.430	7.499	657,260	-0.32(-4.13%)
May 27, 2014	7.684	7.834	7.684	7.822	218,859	+0.15(+1.95%)
May 23, 2014	7.580	7.672	7.672	7.672	222,496	+0.10(+1.37%)
May 22, 2014	7.580	7.615	7.534	7.568	71,418	+0.02(+0.31%)
May 21, 2014	7.534	7.602	7.442	7.545	305,114	+0.08(+1.08%)
May 20, 2014	7.534	7.534	7.372	7.465	402,653	-0.11(-1.45%)
May 19, 2014	7.476	7.620	7.453	7.574	155,098	+0.10(+1.31%)
May 16, 2014	7.453	7.476	7.372	7.476	202,748	+0.00(+0.00%)
May 15, 2014	7.442	7.520	7.338	7.476	384,588	-0.03(-0.46%)
May 14, 2014	7.718	7.811	7.499	7.511	303,515	-0.25(-3.27%)
May 13, 2014	7.926	7.926	7.765	7.765	236,623	-0.15(-1.90%)
May 12, 2014	7.742	7.949	7.684	7.915	329,674	+0.17(+2.24%)
May 09, 2014	7.499	7.753	7.488	7.742	333,948	+0.18(+2.44%)
May 08, 2014	7.603	7.672	7.511	7.557	321,358	-0.02(-0.30%)
May 07, 2014	7.488	7.603	7.372	7.580	280,476	+0.12(+1.55%)
May 06, 2014	7.557	7.626	7.453	7.465	343,231	-0.10(-1.37%)
May 05, 2014	7.615	7.684	7.522	7.568	283,782	-0.09(-1.20%)
May 02, 2014	7.684	7.811	7.615	7.661	295,275	+0.02(+0.23%)
May 01, 2014	7.626	7.730	7.511	7.643	441,404	+0.02(+0.23%)
Apr 30, 2014	7.522	7.649	7.488	7.626	402,658	+0.06(+0.76%)
Apr 29, 2014	7.730	7.799	7.557	7.568	255,845	-0.10(-1.35%)
Apr 28, 2014	7.730	7.799	7.615	7.672	323,039	+0.00(+0.00%)
Apr 25, 2014	7.718	7.764	7.638	7.672	308,972	-0.05(-0.60%)
Apr 24, 2014	7.926	7.949	7.707	7.718	240,377	-0.18(-2.34%)
Apr 23, 2014	7.915	7.972	7.868	7.903	263,001	-0.05(-0.58%)
Apr 22, 2014	7.926	8.053	7.926	7.949	276,846	+0.06(+0.73%)
Apr 21, 2014	7.926	7.995	7.857	7.891	176,720	-0.03(-0.44%)
Apr 17, 2014	7.822	7.926	7.926	7.926	259,940	+0.09(+1.18%)
Apr 16, 2014	7.891	7.891	7.776	7.834	175,082	+0.03(+0.44%)
Apr 15, 2014	7.811	7.891	7.626	7.799	290,325	+0.05(+0.60%)
Apr 14, 2014	7.742	7.845	7.649	7.753	265,587	+0.07(+0.90%)
Apr 11, 2014	7.672	7.759	7.626	7.684	296,523	-0.09(-1.19%)
Apr 10, 2014	7.926	7.972	7.718	7.776	384,899	-0.20(-2.46%)
Apr 09, 2014	8.018	8.018	7.915	7.972	156,805	-0.02(-0.29%)
Apr 08, 2014	7.984	8.168	7.984	7.995	216,836	-0.01(-0.14%)
Apr 07, 2014	8.030	8.076	7.938	8.007	274,051	-0.03(-0.43%)
Apr 04, 2014	8.365	8.365	8.007	8.041	298,689	-0.24(-2.92%)
Apr 03, 2014	8.272	8.330	8.203	8.284	169,118	-0.01(-0.14%)
Apr 02, 2014	8.341	8.341	8.203	8.295	211,927	+0.00(+0.00%)
Apr 01, 2014	8.168	8.307	7.995	8.295	413,110	+0.17(+2.13%)
Mar 31, 2014	8.018	8.157	7.995	8.122	309,836	+0.17(+2.18%)
Mar 28, 2014	7.949	8.099	7.926	7.949	185,196	-0.02(-0.29%)
Mar 27, 2014	8.088	8.184	7.920	7.972	249,557	-0.08(-0.93%)
Mar 26, 2014	8.238	8.284	8.041	8.047	217,710	-0.16(-1.90%)
Mar 25, 2014	8.226	8.307	8.157	8.203	241,278	+0.00(+0.00%)
Mar 24, 2014	8.284	8.353	8.180	8.203	198,971	-0.03(-0.42%)
Mar 21, 2014	8.411	8.422	8.226	8.238	430,154	-0.10(-1.24%)
Mar 20, 2014	8.226	8.422	8.226	8.341	163,231	+0.07(+0.84%)
Mar 19, 2014	8.203	8.353	8.140	8.272	426,937	+0.05(+0.56%)
Mar 18, 2014	8.145	8.235	8.007	8.226	504,155	+0.07(+0.85%)
Mar 17, 2014	8.076	8.191	7.822	8.157	193,926	+0.10(+1.29%)
Mar 14, 2014	7.972	8.111	7.961	8.053	207,626	+0.08(+1.01%)
Mar 13, 2014	8.041	8.041	7.880	7.972	204,101	-0.02(-0.29%)
Mar 12, 2014	7.891	8.007	7.822	7.995	221,888	+0.09(+1.17%)
Mar 11, 2014	8.030	8.063	7.868	7.903	219,505	-0.12(-1.44%)
Mar 10, 2014	7.972	8.030	7.903	8.018	181,049	+0.05(+0.58%)
Mar 07, 2014	7.972	8.007	7.903	7.972	124,102	+0.07(+0.88%)
Mar 06, 2014	7.891	7.920	7.788	7.903	151,317	+0.03(+0.44%)
Mar 05, 2014	7.972	7.984	7.788	7.868	276,664	+0.21(+2.79%)
Mar 04, 2014	7.540	7.798	7.380	7.655	656,817	+0.21(+2.88%)