Trustco Bank Corp NY (NQ: TRST )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	35.99	36.31	35.22	35.33	36,981	+0.00(+0.00%)
Mar 28, 2002	35.99	36.31	35.22	35.33	36,944	-0.57(-1.60%)
Mar 27, 2002	35.88	36.26	35.36	35.90	20,317	-0.08(-0.23%)
Mar 26, 2002	35.49	36.12	35.47	35.99	19,184	+0.77(+2.18%)
Mar 25, 2002	35.71	35.71	35.16	35.22	25,616	-0.47(-1.30%)
Mar 22, 2002	35.90	36.53	35.68	35.68	21,304	-0.25(-0.69%)
Mar 21, 2002	35.60	35.93	35.16	35.93	35,555	+0.49(+1.39%)
Mar 20, 2002	35.79	35.85	35.16	35.44	15,786	-0.47(-1.30%)
Mar 19, 2002	35.44	35.99	35.27	35.90	27,224	+0.08(+0.23%)
Mar 18, 2002	35.41	35.90	34.86	35.82	25,506	+0.44(+1.24%)
Mar 15, 2002	34.07	35.96	34.07	35.38	72,537	-0.03(-0.08%)
Mar 14, 2002	35.57	35.57	35.03	35.41	19,111	-0.30(-0.84%)
Mar 13, 2002	35.85	35.93	35.16	35.71	71,586	+0.36(+1.01%)
Mar 12, 2002	34.86	35.90	34.78	35.36	69,504	+0.49(+1.41%)
Mar 11, 2002	35.62	35.62	34.48	34.86	23,277	-0.33(-0.93%)
Mar 08, 2002	35.44	35.71	35.16	35.19	23,058	-0.22(-0.62%)
Mar 07, 2002	35.85	36.12	35.00	35.41	30,951	-0.47(-1.30%)
Mar 06, 2002	35.88	36.20	35.19	35.88	37,967	-0.14(-0.38%)
Mar 05, 2002	35.57	36.12	35.52	36.01	66,142	+0.41(+1.15%)
Mar 04, 2002	35.41	35.93	34.92	35.60	30,951	+0.03(+0.08%)
Mar 01, 2002	35.14	35.57	34.70	35.57	28,210	+0.49(+1.40%)
Feb 28, 2002	34.37	35.08	34.21	35.08	40,379	+0.88(+2.56%)
Feb 27, 2002	33.85	34.62	33.82	34.21	36,432	+0.47(+1.38%)
Feb 26, 2002	34.59	34.62	33.69	33.74	26,639	-0.71(-2.07%)
Feb 25, 2002	34.86	34.89	33.93	34.45	14,470	-0.33(-0.94%)
Feb 22, 2002	34.86	34.86	33.60	34.78	38,040	+0.90(+2.67%)
Feb 21, 2002	34.07	35.16	33.80	33.88	36,944	-0.57(-1.67%)
Feb 20, 2002	33.80	34.78	33.77	34.45	61,903	+0.89(+2.65%)
Feb 19, 2002	34.73	34.73	33.25	33.56	23,021	-0.78(-2.27%)
Feb 18, 2002	34.54	34.73	33.96	34.34	49,332	+0.00(+0.00%)
Feb 15, 2002	34.54	34.73	33.96	34.34	49,332	-0.19(-0.55%)
Feb 14, 2002	34.93	35.27	34.34	34.53	35,409	-0.33(-0.94%)
Feb 13, 2002	34.56	34.86	33.39	34.86	36,067	+0.60(+1.76%)
Feb 12, 2002	33.55	34.56	32.84	34.26	34,642	+1.75(+5.39%)
Feb 11, 2002	33.19	33.52	32.43	32.51	19,075	-0.77(-2.30%)
Feb 08, 2002	32.58	33.50	31.91	33.28	36,031	+0.79(+2.44%)
Feb 07, 2002	33.19	33.52	31.47	32.48	85,765	-0.22(-0.67%)
Feb 06, 2002	34.04	34.21	32.43	32.70	53,315	-1.12(-3.32%)
Feb 05, 2002	33.80	34.45	32.62	33.82	46,226	-0.14(-0.40%)
Feb 04, 2002	34.23	34.51	33.30	33.96	39,100	-0.33(-0.96%)
Feb 01, 2002	34.48	35.03	33.93	34.29	32,449	-1.04(-2.94%)
Jan 31, 2002	35.16	35.52	34.53	35.33	37,456	+0.57(+1.65%)
Jan 30, 2002	34.95	35.43	34.15	34.75	65,338	-0.47(-1.32%)
Jan 29, 2002	35.34	35.57	35.08	35.22	16,773	-0.47(-1.30%)
Jan 28, 2002	36.37	36.40	35.33	35.68	26,566	+0.11(+0.31%)
Jan 25, 2002	36.12	36.20	35.44	35.57	24,008	-0.52(-1.44%)
Jan 24, 2002	35.22	36.26	35.22	36.09	19,184	+0.41(+1.15%)
Jan 23, 2002	35.99	35.99	34.86	35.68	88,104	+0.11(+0.31%)
Jan 22, 2002	35.71	35.99	35.11	35.57	36,834	-0.03(-0.08%)
Jan 21, 2002	36.81	36.94	35.60	35.60	121,284	+0.00(+0.00%)
Jan 18, 2002	36.81	36.94	35.60	35.60	120,554	-1.07(-2.91%)
Jan 17, 2002	35.93	36.94	35.71	36.67	24,556	+0.36(+0.98%)
Jan 16, 2002	36.04	36.40	35.57	36.31	55,471	+0.25(+0.68%)
Jan 15, 2002	35.66	36.07	35.16	36.07	14,178	+0.27(+0.76%)
Jan 14, 2002	35.03	35.79	34.86	35.79	30,220	+0.79(+2.27%)
Jan 11, 2002	35.55	35.82	34.97	35.00	15,530	-0.33(-0.93%)

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.