Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	27.78	27.97	27.40	27.78	59,478	+0.06(+0.21%)
May 30, 2017	27.91	28.28	27.35	27.72	59,011	-0.19(-0.67%)
May 26, 2017	28.28	28.47	27.91	27.91	44,899	-0.37(-1.32%)
May 25, 2017	28.28	28.47	27.72	28.28	78,719	+0.00(+0.00%)
May 24, 2017	28.66	28.66	27.91	28.28	92,749	-0.37(-1.31%)
May 23, 2017	28.28	28.84	28.00	28.66	60,105	+0.37(+1.32%)
May 22, 2017	28.10	28.47	28.10	28.28	40,473	+0.19(+0.67%)
May 19, 2017	28.47	28.47	27.91	28.10	87,828	-0.37(-1.32%)
May 18, 2017	28.10	28.84	28.10	28.47	93,575	+0.19(+0.66%)
May 17, 2017	29.22	29.22	28.10	28.28	110,575	-0.94(-3.21%)
May 16, 2017	29.41	29.41	28.84	29.22	60,158	-0.19(-0.64%)
May 15, 2017	29.03	29.41	29.03	29.41	45,661	+0.37(+1.29%)
May 12, 2017	29.03	29.59	28.66	29.03	54,991	+0.00(+0.00%)
May 11, 2017	29.78	30.16	28.47	29.03	104,343	-0.75(-2.52%)
May 10, 2017	29.97	30.16	29.78	29.78	44,161	-0.37(-1.24%)
May 09, 2017	30.16	30.72	29.78	30.16	84,437	+0.00(+0.00%)
May 08, 2017	29.78	30.34	29.59	30.16	52,145	+0.37(+1.26%)
May 05, 2017	30.16	30.34	29.78	29.78	34,744	-0.37(-1.24%)
May 04, 2017	30.16	30.53	29.78	30.16	35,259	+0.00(+0.00%)
May 03, 2017	29.78	30.34	29.78	30.16	49,721	+0.00(+0.00%)
May 02, 2017	30.16	30.53	29.59	30.16	88,737	+0.00(+0.00%)
May 01, 2017	29.78	30.72	29.78	30.16	80,020	+0.37(+1.26%)
Apr 28, 2017	30.34	30.65	29.59	29.78	57,712	-0.56(-1.85%)
Apr 27, 2017	30.53	30.72	30.16	30.34	54,969	+0.00(+0.00%)
Apr 26, 2017	30.16	31.09	30.16	30.34	95,707	+0.00(+0.00%)
Apr 25, 2017	30.34	30.62	29.97	30.34	92,193	+0.37(+1.25%)
Apr 24, 2017	29.59	30.53	29.59	29.97	90,135	+0.56(+1.91%)
Apr 21, 2017	29.41	29.59	28.84	29.41	79,755	+0.00(+0.00%)
Apr 20, 2017	29.03	29.41	28.66	29.41	57,305	+0.75(+2.61%)
Apr 19, 2017	28.66	29.13	28.47	28.66	50,073	+0.00(+0.00%)
Apr 18, 2017	28.10	28.84	28.10	28.66	76,674	+0.00(+0.00%)
Apr 17, 2017	28.10	28.84	28.10	28.66	61,372	+0.56(+2.00%)
Apr 13, 2017	28.47	28.66	27.91	28.10	116,743	-0.56(-1.96%)
Apr 12, 2017	29.22	29.41	28.47	28.66	62,185	-0.56(-1.92%)
Apr 11, 2017	29.03	29.41	28.66	29.22	114,749	+0.19(+0.65%)
Apr 10, 2017	29.41	29.78	28.84	29.03	73,818	-0.37(-1.27%)
Apr 07, 2017	29.41	29.78	29.31	29.41	84,090	+0.00(+0.00%)
Apr 06, 2017	29.41	29.78	29.22	29.41	59,888	+0.00(+0.00%)
Apr 05, 2017	29.97	30.16	29.22	29.41	126,030	-0.37(-1.26%)
Apr 04, 2017	29.03	29.97	29.03	29.78	79,999	+0.94(+3.25%)
Apr 03, 2017	29.78	29.78	28.84	28.84	81,028	-0.56(-1.91%)
Mar 31, 2017	29.97	29.97	29.22	29.41	101,636	-0.56(-1.87%)
Mar 30, 2017	29.22	29.97	28.47	29.97	60,523	+0.94(+3.23%)
Mar 29, 2017	29.03	29.31	28.66	29.03	48,137	+0.00(+0.00%)
Mar 28, 2017	28.66	29.41	28.66	29.03	76,572	+0.19(+0.65%)
Mar 27, 2017	28.66	29.22	28.28	28.84	54,199	-0.37(-1.28%)
Mar 24, 2017	29.03	29.41	28.56	29.22	72,906	+0.19(+0.65%)
Mar 23, 2017	28.66	29.41	28.47	29.03	54,106	+0.37(+1.31%)
Mar 22, 2017	28.84	29.03	28.10	28.66	84,845	-0.19(-0.65%)
Mar 21, 2017	30.34	30.34	28.66	28.84	95,580	-1.31(-4.35%)
Mar 20, 2017	30.34	30.72	29.78	30.16	57,673	-0.19(-0.62%)
Mar 17, 2017	29.41	30.53	29.03	30.34	232,789	+0.56(+1.89%)
Mar 16, 2017	29.22	29.78	29.22	29.78	40,761	+0.56(+1.92%)
Mar 15, 2017	29.41	29.78	29.03	29.22	75,493	-0.19(-0.64%)
Mar 14, 2017	29.41	29.59	29.03	29.41	26,380	+0.00(+0.00%)
Mar 13, 2017	29.41	29.97	29.22	29.41	23,498	-0.19(-0.63%)
Mar 10, 2017	29.78	30.06	29.22	29.59	59,646	+0.00(+0.00%)
Mar 09, 2017	29.97	30.44	29.59	29.59	67,173	-0.19(-0.63%)
Mar 08, 2017	30.91	30.91	29.78	29.78	66,308	-0.94(-3.05%)
Mar 07, 2017	30.53	31.09	30.16	30.72	34,714	+0.00(+0.00%)
Mar 06, 2017	30.91	30.91	30.34	30.72	45,940	-0.47(-1.50%)
Mar 03, 2017	31.09	31.28	30.53	31.19	56,280	+0.09(+0.30%)
Mar 02, 2017	31.84	31.84	30.91	31.09	44,599	-0.75(-2.35%)