Trustco Bank Corp NY (NQ: TRST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	24.35	24.60	23.50	23.67	166,132	-0.96(-3.89%)
Feb 28, 2008	25.06	25.12	24.62	24.62	143,701	-0.55(-2.17%)
Feb 27, 2008	25.31	25.99	24.79	25.17	194,451	-0.41(-1.60%)
Feb 26, 2008	25.23	25.80	25.20	25.58	156,391	+0.14(+0.54%)
Feb 25, 2008	25.44	25.64	24.90	25.44	110,688	-0.05(-0.21%)
Feb 22, 2008	25.36	25.64	24.71	25.50	195,204	+0.14(+0.54%)
Feb 21, 2008	26.02	26.21	25.20	25.36	138,022	-0.41(-1.59%)
Feb 20, 2008	25.42	26.24	25.31	25.77	198,428	+0.22(+0.86%)
Feb 19, 2008	26.51	26.79	25.42	25.55	139,957	-0.57(-2.20%)
Feb 18, 2008	25.99	26.43	25.64	26.13	128,309	+0.00(+0.00%)
Feb 15, 2008	25.99	26.43	25.64	26.13	128,309	-0.03(-0.10%)
Feb 14, 2008	27.14	27.28	26.13	26.16	131,471	-0.98(-3.63%)
Feb 13, 2008	27.33	27.36	26.68	27.14	118,638	+0.08(+0.30%)
Feb 12, 2008	26.79	27.33	26.68	27.06	104,866	+0.47(+1.75%)
Feb 11, 2008	27.09	27.22	26.57	26.59	150,465	-0.55(-2.02%)
Feb 08, 2008	27.58	27.91	26.87	27.14	124,709	-0.60(-2.17%)
Feb 07, 2008	26.92	27.74	26.84	27.74	119,989	+0.63(+2.32%)
Feb 06, 2008	27.14	27.74	27.06	27.11	127,048	+0.14(+0.51%)
Feb 05, 2008	26.95	27.72	26.95	26.98	99,608	-0.63(-2.28%)
Feb 04, 2008	28.10	28.18	27.52	27.61	119,024	-0.60(-2.13%)
Feb 01, 2008	28.07	28.48	27.47	28.21	108,092	+0.03(+0.10%)
Jan 31, 2008	26.40	28.21	26.40	28.18	231,413	+1.34(+5.00%)
Jan 30, 2008	26.89	27.77	26.73	26.84	164,414	-0.30(-1.11%)
Jan 29, 2008	27.58	27.61	26.54	27.14	115,881	-0.22(-0.80%)
Jan 28, 2008	26.57	27.41	26.37	27.36	124,165	+0.77(+2.88%)
Jan 25, 2008	27.47	27.50	26.35	26.59	121,833	-0.49(-1.82%)
Jan 24, 2008	28.21	28.21	26.87	27.09	142,349	-0.90(-3.23%)
Jan 23, 2008	25.77	28.02	25.47	27.99	259,320	+1.64(+6.23%)
Jan 22, 2008	24.62	27.36	24.62	26.35	200,455	+1.26(+5.02%)
Jan 21, 2008	25.34	25.94	24.73	25.09	210,211	+0.00(+0.00%)
Jan 18, 2008	25.34	25.94	24.73	25.09	210,211	-0.38(-1.50%)
Jan 17, 2008	26.16	26.16	25.28	25.47	134,452	-0.63(-2.41%)
Jan 16, 2008	25.01	26.40	24.92	26.10	124,469	+1.04(+4.15%)
Jan 15, 2008	24.68	25.64	24.68	25.06	137,562	-0.27(-1.08%)
Jan 14, 2008	25.44	26.59	25.12	25.34	121,614	-0.19(-0.75%)
Jan 11, 2008	25.96	26.43	25.42	25.53	90,281	-0.79(-3.01%)
Jan 10, 2008	25.31	26.68	25.20	26.32	140,000	+0.60(+2.34%)
Jan 09, 2008	24.95	25.72	24.62	25.72	169,723	+0.77(+3.07%)
Jan 08, 2008	26.24	26.76	24.95	24.95	133,085	-1.20(-4.60%)
Jan 07, 2008	25.99	26.95	25.75	26.16	142,191	+0.44(+1.70%)
Jan 04, 2008	26.43	26.89	25.69	25.72	174,251	-1.07(-3.98%)
Jan 03, 2008	27.14	27.36	26.59	26.79	174,825	+0.11(+0.41%)
Jan 02, 2008	27.55	27.55	26.21	26.68	184,001	-0.47(-1.71%)
Jan 01, 2008	27.39	27.74	26.81	27.14	0	+0.00(+0.00%)
Dec 31, 2007	27.39	27.74	26.81	27.14	117,124	-0.25(-0.90%)
Dec 28, 2007	28.29	28.65	27.36	27.39	81,735	-0.47(-1.67%)
Dec 27, 2007	28.84	29.27	27.85	27.85	182,369	-0.98(-3.42%)
Dec 26, 2007	28.89	29.25	28.59	28.84	139,963	-0.36(-1.22%)
Dec 24, 2007	28.97	29.27	28.67	29.19	61,159	+0.36(+1.23%)
Dec 21, 2007	28.76	28.84	27.77	28.84	408,173	+0.57(+2.03%)
Dec 20, 2007	28.37	28.37	27.44	28.26	108,165	+0.19(+0.68%)
Dec 19, 2007	27.52	28.32	27.33	28.07	96,082	+0.52(+1.89%)
Dec 18, 2007	27.14	27.61	26.29	27.55	122,974	+0.88(+3.28%)
Dec 17, 2007	27.09	27.41	26.68	26.68	76,342	-0.52(-1.91%)
Dec 14, 2007	27.58	28.04	27.20	27.20	88,966	-0.85(-3.02%)
Dec 13, 2007	27.63	28.13	27.25	28.04	78,954	+0.11(+0.39%)
Dec 12, 2007	29.08	29.47	27.47	27.93	109,893	+0.08(+0.29%)
Dec 11, 2007	29.27	29.69	27.85	27.85	115,464	-1.29(-4.41%)
Dec 10, 2007	28.97	29.27	28.73	29.14	64,179	+0.19(+0.66%)
Dec 07, 2007	29.33	29.38	28.51	28.95	76,481	-0.36(-1.21%)
Dec 06, 2007	28.13	29.30	27.85	29.30	123,304	+1.09(+3.88%)
Dec 05, 2007	28.04	28.21	27.50	28.21	75,960	+0.55(+1.98%)
Dec 04, 2007	28.07	28.26	27.66	27.66	85,905	-0.68(-2.41%)

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.