Trustco Bank Corp NY (NQ: TRST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.74	23.92	23.53	23.74	51,466	-0.14(-0.59%)
May 28, 2015	23.74	23.95	23.74	23.88	35,383	+0.00(+0.00%)
May 27, 2015	23.74	23.88	23.53	23.88	54,503	+0.28(+1.19%)
May 26, 2015	23.74	23.78	23.53	23.60	70,420	-0.07(-0.30%)
May 22, 2015	23.81	23.67	23.67	23.67	46,697	-0.25(-1.03%)
May 21, 2015	23.99	24.13	23.85	23.92	28,442	-0.07(-0.29%)
May 20, 2015	24.09	24.23	24.09	23.99	41,566	-0.04(-0.15%)
May 19, 2015	23.95	24.09	23.95	24.02	23,180	+0.00(+0.00%)
May 18, 2015	23.74	24.13	23.71	24.02	63,138	+0.21(+0.88%)
May 15, 2015	24.09	24.09	23.67	23.81	112,631	-0.28(-1.17%)
May 14, 2015	23.88	24.09	23.74	24.09	59,161	+0.25(+1.03%)
May 13, 2015	23.81	23.92	23.58	23.85	62,875	-0.14(-0.59%)
May 12, 2015	23.71	23.99	23.46	23.99	73,087	+0.18(+0.74%)
May 11, 2015	23.57	23.88	23.42	23.81	56,802	+0.28(+1.19%)
May 08, 2015	23.74	23.74	23.39	23.53	51,421	+0.04(+0.15%)
May 07, 2015	23.35	23.60	23.32	23.50	32,715	+0.00(+0.00%)
May 06, 2015	23.46	23.67	23.32	23.50	62,238	+0.07(+0.30%)
May 05, 2015	23.53	23.88	23.35	23.42	53,295	-0.25(-1.04%)
May 04, 2015	23.42	23.71	23.42	23.67	60,913	+0.28(+1.20%)
May 01, 2015	23.42	23.60	23.21	23.39	105,848	-0.04(-0.15%)
Apr 30, 2015	23.85	23.95	23.35	23.42	95,424	-0.46(-1.91%)
Apr 29, 2015	24.09	24.30	23.81	23.88	42,142	-0.35(-1.45%)
Apr 28, 2015	23.28	24.23	23.28	24.23	93,955	+0.84(+3.60%)
Apr 27, 2015	23.53	23.60	23.18	23.39	96,926	-0.14(-0.60%)
Apr 24, 2015	23.57	23.67	23.50	23.53	55,755	-0.11(-0.45%)
Apr 23, 2015	23.71	23.81	23.57	23.64	39,387	-0.11(-0.44%)
Apr 22, 2015	23.78	24.09	23.71	23.74	69,200	-0.21(-0.88%)
Apr 21, 2015	24.23	24.30	23.92	23.95	23,997	-0.28(-1.16%)
Apr 20, 2015	23.92	24.27	23.78	24.23	50,816	+0.42(+1.77%)
Apr 17, 2015	24.06	24.22	23.78	23.81	71,376	-0.42(-1.74%)
Apr 16, 2015	24.06	24.34	23.99	24.23	32,992	+0.07(+0.29%)
Apr 15, 2015	24.06	24.41	23.88	24.16	58,434	+0.07(+0.29%)
Apr 14, 2015	24.27	24.27	24.02	24.09	39,943	-0.07(-0.29%)
Apr 13, 2015	24.02	24.23	24.02	24.16	25,746	+0.00(+0.00%)
Apr 10, 2015	24.27	24.27	24.06	24.16	17,373	+0.04(+0.15%)
Apr 09, 2015	24.16	24.34	23.85	24.13	35,118	-0.14(-0.58%)
Apr 08, 2015	24.37	24.39	24.16	24.27	69,001	+0.00(+0.00%)
Apr 07, 2015	24.06	24.41	24.06	24.27	73,338	+0.11(+0.44%)
Apr 06, 2015	24.02	24.27	23.95	24.16	32,985	-0.14(-0.58%)
Apr 02, 2015	24.27	24.30	24.30	24.30	64,550	+0.18(+0.73%)
Apr 01, 2015	24.06	24.23	23.81	24.13	51,461	-0.04(-0.15%)
Mar 31, 2015	23.88	24.20	23.88	24.16	39,012	+0.07(+0.29%)
Mar 30, 2015	23.85	24.30	23.60	24.09	65,863	+0.25(+1.03%)
Mar 27, 2015	23.85	23.88	23.50	23.85	53,832	+0.07(+0.30%)
Mar 26, 2015	23.46	23.85	23.39	23.78	56,852	+0.25(+1.04%)
Mar 25, 2015	24.13	24.30	23.42	23.53	143,320	-0.67(-2.76%)
Mar 24, 2015	24.09	24.30	23.88	24.20	101,411	-0.04(-0.15%)
Mar 23, 2015	24.23	24.41	24.09	24.23	51,227	-0.14(-0.58%)
Mar 20, 2015	23.85	24.41	23.85	24.37	145,464	+0.56(+2.36%)
Mar 19, 2015	23.78	23.92	23.60	23.81	33,194	-0.11(-0.44%)
Mar 18, 2015	23.92	24.10	23.65	23.92	60,246	-0.14(-0.58%)
Mar 17, 2015	23.67	24.06	23.46	24.06	74,952	+0.25(+1.03%)
Mar 16, 2015	23.92	24.06	23.72	23.81	34,012	-0.11(-0.44%)
Mar 13, 2015	24.06	24.06	23.50	23.92	55,505	-0.14(-0.58%)
Mar 12, 2015	23.64	24.06	23.28	24.06	78,150	+0.63(+2.70%)
Mar 11, 2015	23.39	23.46	23.18	23.42	45,145	+0.07(+0.30%)
Mar 10, 2015	23.50	23.60	23.35	23.35	47,213	-0.32(-1.34%)
Mar 09, 2015	23.64	23.71	23.53	23.67	25,862	+0.14(+0.60%)
Mar 06, 2015	23.67	24.02	23.53	23.53	54,273	-0.35(-1.47%)
Mar 05, 2015	23.78	23.88	23.46	23.88	64,831	+0.21(+0.89%)
Mar 04, 2015	23.74	23.92	23.67	23.67	49,534	-0.16(-0.65%)
Mar 03, 2015	23.69	23.93	23.69	23.83	117,882	+0.00(+0.00%)