Trustco Bank Corp NY (NQ: TRST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	27.31	27.93	26.95	27.06	197,351	-0.36(-1.30%)
Feb 27, 2007	28.34	28.45	27.22	27.41	267,549	-1.04(-3.65%)
Feb 26, 2007	28.32	28.54	28.31	28.45	158,204	+0.14(+0.48%)
Feb 23, 2007	28.59	28.67	28.32	28.32	185,322	-0.38(-1.33%)
Feb 22, 2007	28.43	28.70	28.37	28.70	79,723	+0.25(+0.87%)
Feb 21, 2007	28.45	28.62	28.34	28.45	86,309	-0.19(-0.67%)
Feb 20, 2007	28.65	28.73	28.34	28.65	74,756	+0.08(+0.29%)
Feb 16, 2007	28.62	28.62	28.40	28.56	91,650	+0.00(+0.00%)
Feb 15, 2007	28.67	28.86	28.56	28.56	78,889	-0.16(-0.57%)
Feb 14, 2007	28.92	29.14	28.67	28.73	59,149	-0.16(-0.57%)
Feb 13, 2007	28.86	28.97	28.62	28.89	63,427	+0.00(+0.00%)
Feb 12, 2007	28.62	28.92	28.59	28.89	58,159	+0.19(+0.67%)
Feb 09, 2007	28.73	28.78	28.59	28.70	101,366	-0.14(-0.47%)
Feb 08, 2007	28.81	28.89	28.62	28.84	62,343	-0.08(-0.28%)
Feb 07, 2007	28.78	29.00	28.70	28.92	86,552	+0.11(+0.38%)
Feb 06, 2007	28.67	29.00	28.65	28.81	77,700	-0.03(-0.10%)
Feb 05, 2007	28.95	28.95	28.61	28.84	123,874	+0.03(+0.10%)
Feb 02, 2007	28.89	29.14	28.76	28.81	80,134	-0.25(-0.85%)
Feb 01, 2007	28.84	29.11	28.73	29.06	60,117	+0.27(+0.95%)
Jan 31, 2007	28.78	28.97	28.59	28.78	86,183	+0.03(+0.10%)
Jan 30, 2007	28.70	28.84	28.65	28.76	66,933	+0.03(+0.10%)
Jan 29, 2007	28.89	29.00	28.65	28.73	125,705	-0.19(-0.66%)
Jan 26, 2007	28.92	28.97	28.40	28.92	114,642	+0.25(+0.86%)
Jan 25, 2007	28.73	28.95	28.46	28.67	137,039	-0.11(-0.38%)
Jan 24, 2007	28.81	28.84	28.56	28.78	100,140	+0.11(+0.38%)
Jan 23, 2007	28.62	28.78	28.56	28.67	121,529	-0.05(-0.19%)
Jan 22, 2007	28.78	28.92	28.45	28.73	110,228	+0.03(+0.10%)
Jan 19, 2007	28.65	28.86	28.45	28.70	83,982	+0.00(+0.00%)
Jan 18, 2007	29.38	29.52	28.65	28.70	128,369	-0.79(-2.69%)
Jan 17, 2007	29.63	29.99	29.47	29.49	68,269	-0.44(-1.46%)
Jan 16, 2007	30.18	30.21	29.69	29.93	71,297	-0.14(-0.45%)
Jan 12, 2007	29.96	30.12	29.90	30.07	58,255	+0.00(+0.00%)
Jan 11, 2007	29.99	30.23	29.93	30.07	56,560	+0.19(+0.64%)
Jan 10, 2007	29.96	30.18	29.82	29.88	47,663	-0.27(-0.91%)
Jan 09, 2007	30.07	30.23	29.79	30.15	66,921	+0.05(+0.18%)
Jan 08, 2007	30.26	30.40	29.84	30.10	78,746	+0.00(+0.00%)
Jan 05, 2007	30.81	30.81	30.10	30.10	75,927	-0.71(-2.31%)
Jan 04, 2007	30.51	31.33	30.26	30.81	85,913	+0.22(+0.72%)
Jan 03, 2007	30.67	31.30	30.22	30.59	114,470	+0.16(+0.54%)
Dec 29, 2006	31.16	31.24	30.40	30.42	109,796	-0.68(-2.20%)
Dec 28, 2006	31.11	31.33	31.11	31.11	56,043	-0.08(-0.26%)
Dec 27, 2006	31.05	31.19	30.97	31.19	65,631	+0.30(+0.97%)
Dec 26, 2006	30.23	30.92	30.18	30.89	66,632	+0.49(+1.62%)
Dec 22, 2006	30.67	30.67	30.34	30.40	47,597	-0.19(-0.63%)
Dec 21, 2006	30.67	30.86	30.31	30.59	71,719	-0.11(-0.36%)
Dec 20, 2006	30.75	30.78	30.56	30.70	61,675	+0.00(+0.00%)
Dec 19, 2006	30.42	30.87	30.40	30.70	53,804	+0.08(+0.27%)
Dec 18, 2006	31.30	31.41	30.48	30.62	58,924	-0.55(-1.76%)
Dec 15, 2006	31.03	31.41	30.94	31.16	198,811	+0.19(+0.62%)
Dec 14, 2006	30.75	31.22	28.97	30.97	72,846	+0.30(+0.98%)
Dec 13, 2006	30.31	30.73	30.23	30.67	60,311	+0.36(+1.17%)
Dec 12, 2006	30.34	30.45	30.15	30.31	42,001	+0.05(+0.18%)
Dec 11, 2006	30.26	30.51	30.18	30.26	30,215	-0.11(-0.36%)
Dec 08, 2006	30.31	30.48	30.10	30.37	41,766	-0.08(-0.27%)
Dec 07, 2006	30.59	30.75	30.45	30.45	44,931	-0.30(-0.98%)
Dec 06, 2006	31.05	31.06	30.53	30.75	85,005	-0.52(-1.66%)
Dec 05, 2006	31.05	31.30	30.86	31.27	69,106	+0.33(+1.06%)
Dec 04, 2006	30.51	31.03	30.37	30.94	80,772	+0.57(+1.89%)

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.