Trustco Bank Corp NY (NQ: TRST )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	33.20	33.58	33.00	33.00	58,653	-0.19(-0.58%)
Jan 30, 2018	33.39	33.48	33.20	33.20	130,597	-0.19(-0.57%)
Jan 29, 2018	33.77	34.06	33.20	33.39	40,698	-0.38(-1.14%)
Jan 26, 2018	33.77	33.96	33.20	33.77	65,756	+0.00(+0.00%)
Jan 25, 2018	33.96	33.96	33.00	33.77	75,600	+0.19(+0.57%)
Jan 24, 2018	34.54	34.54	33.39	33.58	101,151	-0.58(-1.69%)
Jan 23, 2018	33.77	35.31	33.77	34.16	69,464	-1.15(-3.26%)
Jan 22, 2018	34.92	35.50	34.73	35.31	48,041	+0.19(+0.55%)
Jan 19, 2018	34.73	35.50	34.73	35.11	103,195	+0.19(+0.55%)
Jan 18, 2018	35.31	35.79	34.73	34.92	79,675	-0.38(-1.09%)
Jan 17, 2018	34.73	35.50	34.73	35.31	162,340	+0.58(+1.66%)
Jan 16, 2018	35.31	35.50	34.54	34.73	54,509	-0.38(-1.09%)
Jan 12, 2018		35.11	35.11	35.11	0	+0.19(+0.55%)
Jan 11, 2018	34.54	34.92	34.35	34.92	54,549	+0.58(+1.68%)
Jan 10, 2018	33.77	34.92	33.77	34.35	62,638	+0.38(+1.13%)
Jan 09, 2018	34.16	34.54	33.58	33.96	62,817	+0.19(+0.57%)
Jan 08, 2018	33.96	34.16	33.39	33.77	64,826	-0.19(-0.56%)
Jan 05, 2018	33.96	34.16	33.10	33.96	92,116	+0.38(+1.14%)
Jan 04, 2018	34.92	34.92	33.58	33.58	87,730	-1.15(-3.31%)
Jan 03, 2018	34.54	34.73	33.58	34.73	168,861	+0.58(+1.69%)
Jan 02, 2018	35.31	35.69	34.16	34.16	136,143	-1.15(-3.26%)
Dec 29, 2017		35.31	35.31	35.31	0	+0.00(+0.00%)
Dec 28, 2017	35.31	35.77	35.31	35.31	41,415	-0.19(-0.54%)
Dec 27, 2017	35.31	35.98	35.00	35.50	111,716	+0.38(+1.09%)
Dec 26, 2017	35.31	35.69	34.92	35.11	28,935	+0.00(+0.00%)
Dec 22, 2017	35.88	35.88	35.11	35.11	55,310	-0.58(-1.61%)
Dec 21, 2017	35.50	35.88	35.31	35.69	34,083	+0.38(+1.09%)
Dec 20, 2017	35.50	35.69	35.31	35.31	62,259	+0.00(+0.00%)
Dec 19, 2017	35.50	35.69	35.31	35.31	64,143	-0.19(-0.54%)
Dec 18, 2017	35.50	36.46	35.31	35.50	72,053	+0.19(+0.54%)
Dec 15, 2017	34.16	35.50	34.16	35.31	241,438	+1.15(+3.37%)
Dec 14, 2017	34.92	35.11	33.77	34.16	75,162	-0.96(-2.73%)
Dec 13, 2017	34.92	35.40	34.92	35.11	134,258	+0.00(+0.00%)
Dec 12, 2017	34.54	35.31	34.54	35.11	53,857	+0.58(+1.67%)
Dec 11, 2017	34.73	34.92	34.54	34.54	37,875	-0.19(-0.55%)
Dec 08, 2017	35.31	35.31	34.54	34.73	110,317	-0.19(-0.55%)
Dec 07, 2017	35.31	35.69	34.73	34.92	325,422	-0.38(-1.09%)
Dec 06, 2017	35.69	35.98	35.31	35.31	68,725	-0.38(-1.08%)
Dec 05, 2017	36.46	36.65	35.31	35.69	88,516	-0.77(-2.11%)
Dec 04, 2017	36.07	36.84	36.07	36.46	154,811	+0.77(+2.15%)
Dec 01, 2017	36.07	36.27	35.27	35.69	116,529	-0.19(-0.53%)
Nov 30, 2017	37.23	37.23	35.59	35.88	91,583	-1.09(-2.95%)
Nov 29, 2017	35.83	36.97	35.64	36.97	128,763	+1.33(+3.74%)
Nov 28, 2017	34.69	35.83	34.50	35.64	103,851	+0.95(+2.75%)
Nov 27, 2017	34.50	34.97	34.50	34.69	34,898	+0.00(+0.00%)
Nov 24, 2017	35.07	35.26	34.11	34.69	63,473	-0.57(-1.62%)
Nov 22, 2017	35.07	35.26	34.88	35.26	63,639	+0.19(+0.54%)
Nov 21, 2017	34.88	35.07	34.78	35.07	63,315	+0.19(+0.55%)
Nov 20, 2017	34.69	35.07	34.31	34.88	144,942	+0.57(+1.67%)
Nov 17, 2017	34.31	34.69	33.92	34.31	76,218	-0.38(-1.10%)
Nov 16, 2017	34.11	34.88	34.11	34.69	59,873	+0.95(+2.82%)
Nov 15, 2017	33.92	34.31	33.54	33.73	61,750	-0.38(-1.12%)
Nov 14, 2017	33.54	34.31	33.54	34.11	51,752	+0.19(+0.56%)
Nov 13, 2017	33.16	34.11	32.97	33.92	99,182	+0.76(+2.30%)
Nov 10, 2017	33.35	33.83	33.16	33.16	35,490	-0.38(-1.14%)
Nov 09, 2017	33.35	33.92	32.82	33.54	55,007	+0.00(+0.00%)
Nov 08, 2017	33.73	34.31	33.35	33.54	53,428	-0.57(-1.68%)
Nov 07, 2017	35.26	35.45	33.92	34.11	170,057	-1.33(-3.76%)
Nov 06, 2017	34.31	35.73	34.11	35.45	127,055	+1.33(+3.91%)
Nov 03, 2017	34.88	34.88	34.11	34.11	54,937	-0.76(-2.19%)
Nov 02, 2017	34.31	34.88	33.92	34.88	51,266	+0.57(+1.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.