Trustco Bank Corp NY (NQ: TRST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	16.63	16.83	16.42	16.55	111,643	-0.47(-2.73%)
Feb 25, 2010	16.69	17.02	16.66	17.02	115,974	+0.19(+1.14%)
Feb 24, 2010	16.53	16.89	16.39	16.83	99,311	+0.36(+2.16%)
Feb 23, 2010	16.47	16.61	16.28	16.47	155,945	-0.03(-0.17%)
Feb 22, 2010	16.42	16.58	16.20	16.50	59,066	+0.16(+1.00%)
Feb 19, 2010	16.31	16.42	16.17	16.33	87,383	+0.03(+0.17%)
Feb 18, 2010	16.14	16.33	15.95	16.31	68,974	+0.19(+1.19%)
Feb 17, 2010	15.98	16.14	15.76	16.11	115,648	+0.25(+1.55%)
Feb 16, 2010	15.79	16.14	15.62	15.87	63,536	+0.19(+1.22%)
Feb 12, 2010	15.43	15.68	15.68	15.68	128,436	+0.11(+0.70%)
Feb 11, 2010	15.24	15.57	15.05	15.57	105,920	+0.22(+1.43%)
Feb 10, 2010	15.24	15.35	14.97	15.35	82,215	+0.03(+0.18%)
Feb 09, 2010	15.40	15.57	15.10	15.32	104,160	+0.08(+0.54%)
Feb 08, 2010	15.57	15.57	15.24	15.24	85,229	-0.30(-1.94%)
Feb 05, 2010	15.40	15.70	15.16	15.54	110,452	+0.14(+0.89%)
Feb 04, 2010	15.79	16.01	15.40	15.40	143,888	-0.47(-2.93%)
Feb 03, 2010	16.11	16.22	15.76	15.87	87,785	-0.30(-1.86%)
Feb 02, 2010	16.36	16.53	16.08	16.17	97,980	-0.22(-1.34%)
Feb 01, 2010	16.50	16.74	16.28	16.39	151,890	-0.03(-0.17%)
Jan 29, 2010	16.77	16.91	16.42	16.42	175,379	-0.36(-2.12%)
Jan 28, 2010	16.61	16.88	16.31	16.77	219,221	+0.16(+0.99%)
Jan 27, 2010	16.14	16.63	16.14	16.61	103,542	+0.36(+2.19%)
Jan 26, 2010	16.11	16.47	16.03	16.25	101,862	+0.11(+0.68%)
Jan 25, 2010	16.20	16.31	16.01	16.14	64,643	+0.05(+0.34%)
Jan 22, 2010	16.33	16.58	16.03	16.09	100,882	-0.25(-1.51%)
Jan 21, 2010	16.72	16.83	16.33	16.33	137,806	-0.30(-1.81%)
Jan 20, 2010	17.02	17.26	16.58	16.63	122,344	-0.49(-2.88%)
Jan 19, 2010	16.83	17.21	16.69	17.13	102,647	+0.30(+1.79%)
Jan 15, 2010	17.05	16.83	16.83	16.83	145,249	-0.14(-0.81%)
Jan 14, 2010	16.77	17.10	16.66	16.96	63,556	+0.16(+0.98%)
Jan 13, 2010	16.47	16.94	16.42	16.80	128,245	+0.36(+2.16%)
Jan 12, 2010	16.58	16.74	16.42	16.44	69,063	-0.22(-1.31%)
Jan 11, 2010	16.94	16.94	16.61	16.66	45,151	-0.14(-0.81%)
Jan 08, 2010	16.83	16.91	16.63	16.80	60,186	-0.05(-0.32%)
Jan 07, 2010	16.61	16.91	16.53	16.85	82,719	+0.19(+1.15%)
Jan 06, 2010	16.91	17.21	16.58	16.66	98,104	-0.25(-1.46%)
Jan 05, 2010	17.51	17.62	16.80	16.91	94,859	-0.60(-3.44%)
Jan 04, 2010	17.54	17.65	17.21	17.51	60,648	+0.27(+1.59%)
Dec 31, 2009	17.35	17.24	17.24	17.24	98,575	-0.11(-0.63%)
Dec 30, 2009	17.13	17.46	16.99	17.35	86,233	+0.19(+1.12%)
Dec 29, 2009	17.13	17.32	17.10	17.15	35,168	+0.03(+0.16%)
Dec 28, 2009	17.48	17.48	17.02	17.13	44,771	-0.33(-1.88%)
Dec 24, 2009	17.48	17.57	17.32	17.46	20,309	+0.03(+0.16%)
Dec 23, 2009	17.51	17.70	17.35	17.43	78,473	-0.05(-0.31%)
Dec 22, 2009	17.65	17.74	17.46	17.48	74,119	-0.22(-1.24%)
Dec 21, 2009	17.46	17.76	17.07	17.70	85,535	+0.27(+1.57%)
Dec 18, 2009	17.24	17.43	16.91	17.43	392,359	+0.41(+2.41%)
Dec 17, 2009	17.13	17.29	16.91	17.02	74,950	-0.27(-1.58%)
Dec 16, 2009	17.57	17.67	17.13	17.29	78,304	-0.16(-0.94%)
Dec 15, 2009	17.76	17.78	17.46	17.46	146,310	-0.30(-1.70%)
Dec 14, 2009	17.32	17.76	17.05	17.76	105,374	+0.52(+3.02%)
Dec 11, 2009	16.94	17.26	16.79	17.24	53,454	+0.36(+2.11%)
Dec 10, 2009	17.37	17.46	16.69	16.88	72,810	-0.44(-2.53%)
Dec 09, 2009	17.26	17.35	16.96	17.32	67,006	+0.11(+0.64%)
Dec 08, 2009	17.32	17.37	16.91	17.21	106,620	-0.19(-1.10%)
Dec 07, 2009	17.29	17.65	16.96	17.40	85,025	+0.05(+0.32%)
Dec 04, 2009	16.99	17.37	16.91	17.35	106,875	+0.63(+3.76%)
Dec 03, 2009	17.37	17.43	16.66	16.72	98,157	-0.57(-3.32%)
Dec 02, 2009	17.13	17.32	16.85	17.29	84,175	+0.14(+0.80%)

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.