Trustco Bank Corp NY (NQ: TRST )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	22.13	22.53	22.07	22.33	114,694	+0.26(+1.20%)
Feb 27, 2014	21.97	22.13	21.90	22.07	53,974	+0.07(+0.30%)
Feb 26, 2014	21.90	22.10	21.87	22.00	68,567	+0.20(+0.91%)
Feb 25, 2014	21.90	22.07	21.77	21.80	55,947	-0.03(-0.15%)
Feb 24, 2014	21.67	22.13	21.44	21.83	69,199	+0.40(+1.85%)
Feb 21, 2014	21.47	21.47	21.27	21.44	82,609	+0.10(+0.46%)
Feb 20, 2014	21.14	22.22	20.98	21.34	63,011	+0.30(+1.41%)
Feb 19, 2014	21.64	22.07	21.04	21.04	70,114	-0.69(-3.19%)
Feb 18, 2014	21.77	22.00	21.54	21.74	49,348	+0.07(+0.31%)
Feb 14, 2014	21.70	21.67	21.67	21.67	36,055	-0.10(-0.46%)
Feb 13, 2014	21.44	21.87	21.04	21.77	67,718	+0.23(+1.07%)
Feb 12, 2014	21.34	21.80	21.34	21.54	85,508	+0.17(+0.77%)
Feb 11, 2014	20.91	21.44	20.91	21.37	69,182	+0.53(+2.54%)
Feb 10, 2014	20.88	21.20	20.65	20.84	84,500	+0.00(+0.00%)
Feb 07, 2014	21.01	21.14	20.78	20.84	70,928	-0.03(-0.16%)
Feb 06, 2014	20.88	21.24	20.74	20.88	90,654	+0.07(+0.32%)
Feb 05, 2014	21.01	21.23	20.78	20.81	66,900	-0.23(-1.10%)
Feb 04, 2014	20.74	21.26	20.65	21.04	84,609	+0.33(+1.59%)
Feb 03, 2014	21.54	21.83	20.48	20.71	170,242	-0.86(-3.98%)
Jan 31, 2014	21.83	22.09	21.54	21.57	99,518	-0.56(-2.54%)
Jan 30, 2014	21.97	22.26	21.64	22.13	70,617	+0.36(+1.67%)
Jan 29, 2014	22.13	22.26	21.70	21.77	106,317	-0.50(-2.23%)
Jan 28, 2014	22.40	22.40	21.97	22.26	109,363	-0.03(-0.15%)
Jan 27, 2014	22.63	22.68	22.26	22.30	70,085	-0.20(-0.88%)
Jan 24, 2014	22.86	22.99	22.33	22.50	90,963	-0.59(-2.58%)
Jan 23, 2014	22.96	23.22	22.66	23.09	115,955	+0.03(+0.14%)
Jan 22, 2014	23.02	23.26	22.79	23.06	74,211	+0.10(+0.43%)
Jan 21, 2014	23.35	23.44	22.89	22.96	102,111	-0.07(-0.29%)
Jan 17, 2014	23.06	23.02	23.02	23.02	51,767	+0.07(+0.29%)
Jan 16, 2014	23.25	23.25	22.79	22.96	44,285	-0.26(-1.14%)
Jan 15, 2014	23.09	23.45	22.87	23.22	130,347	+0.13(+0.57%)
Jan 14, 2014	23.09	23.22	22.89	23.09	62,123	+0.03(+0.14%)
Jan 13, 2014	23.29	23.32	22.86	23.06	85,051	-0.26(-1.13%)
Jan 10, 2014	23.62	23.73	23.16	23.32	75,476	-0.23(-0.98%)
Jan 09, 2014	23.49	23.68	23.19	23.55	64,681	+0.23(+0.99%)
Jan 08, 2014	23.39	23.60	23.19	23.32	66,638	-0.13(-0.56%)
Jan 07, 2014	23.25	23.68	23.24	23.45	55,199	+0.20(+0.85%)
Jan 06, 2014	23.59	23.88	23.19	23.25	92,712	-0.30(-1.26%)
Jan 03, 2014	23.68	24.08	23.45	23.55	45,709	+0.00(+0.00%)
Jan 02, 2014	23.72	24.21	23.22	23.55	91,003	-0.17(-0.70%)
Dec 31, 2013	23.95	23.72	23.72	23.72	73,322	-0.26(-1.10%)
Dec 30, 2013	24.18	24.28	23.82	23.98	35,057	-0.30(-1.22%)
Dec 27, 2013	24.68	24.74	23.95	24.28	56,484	-0.26(-1.08%)
Dec 26, 2013	24.41	24.68	24.20	24.54	94,495	+0.20(+0.81%)
Dec 24, 2013	24.25	24.61	24.01	24.34	31,480	+0.03(+0.14%)
Dec 23, 2013	24.08	24.31	23.95	24.31	65,327	+0.40(+1.66%)
Dec 20, 2013	23.45	24.05	23.16	23.92	238,955	+0.59(+2.55%)
Dec 19, 2013	23.35	23.65	23.29	23.32	89,900	-0.10(-0.42%)
Dec 18, 2013	23.25	23.52	23.02	23.42	120,250	+0.26(+1.14%)
Dec 17, 2013	23.35	23.35	22.67	23.16	62,709	-0.20(-0.85%)
Dec 16, 2013	23.09	23.37	22.26	23.35	100,096	+0.33(+1.43%)
Dec 13, 2013	22.96	23.19	22.76	23.02	78,384	+0.03(+0.14%)
Dec 12, 2013	23.02	23.28	22.92	22.99	108,305	+0.07(+0.29%)
Dec 11, 2013	23.55	23.55	22.83	22.92	200,344	-0.53(-2.25%)
Dec 10, 2013	23.65	23.65	23.12	23.45	141,441	-0.17(-0.70%)
Dec 09, 2013	23.95	23.95	23.49	23.62	63,929	-0.23(-0.97%)
Dec 06, 2013	23.75	24.01	23.75	23.85	0	+0.26(+1.12%)
Dec 05, 2013	23.65	23.78	23.52	23.59	0	-0.07(-0.28%)
Dec 04, 2013	23.49	23.85	23.12	23.65	0	+0.15(+0.64%)
Dec 03, 2013	24.22	24.42	23.43	23.50	0	-0.82(-3.36%)

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.