Trustco Bank Corp NY (NQ: TRST )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		32.69	32.69	32.69	0	-0.77(-2.31%)
Mar 28, 2018	32.69	33.46	32.49	33.46	85,911	+0.77(+2.37%)
Mar 27, 2018	33.07	33.85	32.69	32.69	89,650	-0.39(-1.17%)
Mar 26, 2018	32.69	33.27	32.49	33.07	71,108	+0.77(+2.40%)
Mar 23, 2018	33.46	34.23	32.20	32.30	162,264	-1.35(-4.02%)
Mar 22, 2018	34.23	34.43	33.46	33.65	102,027	-0.77(-2.25%)
Mar 21, 2018	34.23	34.62	34.04	34.43	41,785	+0.39(+1.14%)
Mar 20, 2018	34.43	34.62	34.04	34.04	93,370	-0.58(-1.68%)
Mar 19, 2018	34.62	34.81	34.04	34.62	157,118	-0.19(-0.56%)
Mar 16, 2018	34.23	34.81	34.23	34.81	255,404	+0.39(+1.12%)
Mar 15, 2018	34.23	34.72	33.85	34.43	45,129	+0.39(+1.14%)
Mar 14, 2018	34.81	34.81	34.33	34.04	42,683	-0.58(-1.68%)
Mar 13, 2018	34.81	34.81	34.33	34.62	75,596	+0.00(+0.00%)
Mar 12, 2018	34.62	34.81	34.04	34.62	66,043	+0.00(+0.00%)
Mar 09, 2018	34.43	34.62	34.04	34.62	39,094	+0.58(+1.70%)
Mar 08, 2018	34.62	34.62	33.85	34.04	31,237	-0.39(-1.12%)
Mar 07, 2018	33.85	34.62	33.85	34.43	48,980	+0.58(+1.71%)
Mar 06, 2018	33.65	34.04	33.27	33.85	30,589	+0.19(+0.57%)
Mar 05, 2018	33.46	33.85	33.07	33.65	53,870	+0.00(+0.00%)
Mar 02, 2018	32.49	33.65	32.49	33.65	42,148	+0.97(+2.96%)
Mar 01, 2018	32.69	33.27	32.49	32.69	27,857	+0.06(+0.19%)
Feb 28, 2018	33.59	33.78	32.63	32.63	61,830	-0.96(-2.86%)
Feb 27, 2018	33.78	34.16	33.39	33.59	47,094	-0.38(-1.13%)
Feb 26, 2018	33.97	33.97	33.39	33.97	28,326	+0.00(+0.00%)
Feb 23, 2018	33.39	33.97	33.20	33.97	39,393	+0.58(+1.72%)
Feb 22, 2018	33.97	33.97	33.39	33.39	89,756	-0.58(-1.69%)
Feb 21, 2018	33.39	34.16	33.39	33.97	69,248	+0.77(+2.31%)
Feb 20, 2018	34.16	34.16	33.20	33.20	78,205	-0.96(-2.81%)
Feb 16, 2018		34.16	34.16	34.16	0	+0.58(+1.71%)
Feb 15, 2018	33.97	33.97	33.20	33.59	77,122	-0.19(-0.57%)
Feb 14, 2018	33.01	33.78	32.82	33.78	79,910	+0.77(+2.33%)
Feb 13, 2018	32.82	33.20	32.72	33.01	63,611	+0.00(+0.00%)
Feb 12, 2018	33.01	33.39	32.24	33.01	77,658	+0.19(+0.58%)
Feb 09, 2018	32.63	33.39	31.86	32.82	163,562	+0.48(+1.48%)
Feb 08, 2018	33.01	33.39	32.24	32.34	84,099	-0.67(-2.03%)
Feb 07, 2018	32.24	33.01	32.24	33.01	86,544	+0.77(+2.38%)
Feb 06, 2018	31.86	32.82	31.67	32.24	186,139	-0.58(-1.75%)
Feb 05, 2018	33.20	33.39	32.53	32.82	63,101	-0.38(-1.16%)
Feb 02, 2018	33.59	33.97	33.01	33.20	157,295	-0.58(-1.70%)
Feb 01, 2018	33.20	33.78	33.11	33.78	88,265	+0.77(+2.33%)
Jan 31, 2018	33.20	33.59	33.01	33.01	58,641	-0.19(-0.58%)
Jan 30, 2018	33.39	33.49	33.20	33.20	130,571	-0.19(-0.57%)
Jan 29, 2018	33.78	34.07	33.20	33.39	40,690	-0.38(-1.14%)
Jan 26, 2018	33.78	33.97	33.20	33.78	65,743	+0.00(+0.00%)
Jan 25, 2018	33.97	33.97	33.01	33.78	75,585	+0.19(+0.57%)
Jan 24, 2018	34.55	34.55	33.39	33.59	101,130	-0.58(-1.69%)
Jan 23, 2018	33.78	35.31	33.78	34.16	69,450	-1.15(-3.26%)
Jan 22, 2018	34.93	35.51	34.74	35.31	48,032	+0.19(+0.55%)
Jan 19, 2018	34.74	35.51	34.74	35.12	103,174	+0.19(+0.55%)
Jan 18, 2018	35.31	35.79	34.74	34.93	79,659	-0.38(-1.09%)
Jan 17, 2018	34.74	35.51	34.74	35.31	162,307	+0.58(+1.66%)
Jan 16, 2018	35.31	35.51	34.55	34.74	54,498	-0.38(-1.09%)
Jan 12, 2018		35.12	35.12	35.12	0	+0.19(+0.55%)
Jan 11, 2018	34.55	34.93	34.35	34.93	54,538	+0.58(+1.68%)
Jan 10, 2018	33.78	34.93	33.78	34.35	62,626	+0.38(+1.13%)
Jan 09, 2018	34.16	34.55	33.59	33.97	62,804	+0.19(+0.57%)
Jan 08, 2018	33.97	34.16	33.39	33.78	64,813	-0.19(-0.56%)
Jan 05, 2018	33.97	34.16	33.11	33.97	92,097	+0.38(+1.14%)
Jan 04, 2018	34.93	34.93	33.59	33.59	87,712	-1.15(-3.31%)
Jan 03, 2018	34.55	34.74	33.59	34.74	168,827	+0.58(+1.69%)

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.