Trustco Bank Corp NY (NQ: TRST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	27.79	27.97	27.41	27.79	59,466	+0.06(+0.21%)
May 30, 2017	27.91	28.29	27.35	27.73	58,999	-0.19(-0.67%)
May 26, 2017	28.29	28.48	27.91	27.91	44,890	-0.37(-1.32%)
May 25, 2017	28.29	28.48	27.73	28.29	78,703	+0.00(+0.00%)
May 24, 2017	28.66	28.66	27.91	28.29	92,730	-0.37(-1.31%)
May 23, 2017	28.29	28.85	28.01	28.66	60,093	+0.37(+1.32%)
May 22, 2017	28.10	28.48	28.10	28.29	40,465	+0.19(+0.67%)
May 19, 2017	28.48	28.48	27.91	28.10	87,811	-0.37(-1.32%)
May 18, 2017	28.10	28.85	28.10	28.48	93,556	+0.19(+0.66%)
May 17, 2017	29.23	29.23	28.10	28.29	110,553	-0.94(-3.21%)
May 16, 2017	29.41	29.41	28.85	29.23	60,146	-0.19(-0.64%)
May 15, 2017	29.04	29.41	29.04	29.41	45,652	+0.37(+1.29%)
May 12, 2017	29.04	29.60	28.66	29.04	54,980	+0.00(+0.00%)
May 11, 2017	29.79	30.16	28.48	29.04	104,322	-0.75(-2.52%)
May 10, 2017	29.97	30.16	29.79	29.79	44,152	-0.37(-1.24%)
May 09, 2017	30.16	30.72	29.79	30.16	84,420	+0.00(+0.00%)
May 08, 2017	29.79	30.35	29.60	30.16	52,135	+0.37(+1.26%)
May 05, 2017	30.16	30.35	29.79	29.79	34,737	-0.37(-1.24%)
May 04, 2017	30.16	30.54	29.79	30.16	35,252	+0.00(+0.00%)
May 03, 2017	29.79	30.35	29.79	30.16	49,710	+0.00(+0.00%)
May 02, 2017	30.16	30.54	29.60	30.16	88,719	+0.00(+0.00%)
May 01, 2017	29.79	30.72	29.79	30.16	80,004	+0.37(+1.26%)
Apr 28, 2017	30.35	30.66	29.60	29.79	57,701	-0.56(-1.85%)
Apr 27, 2017	30.54	30.72	30.16	30.35	54,958	+0.00(+0.00%)
Apr 26, 2017	30.16	31.10	30.16	30.35	95,687	+0.00(+0.00%)
Apr 25, 2017	30.35	30.63	29.97	30.35	92,174	+0.37(+1.25%)
Apr 24, 2017	29.60	30.54	29.60	29.97	90,117	+0.56(+1.91%)
Apr 21, 2017	29.41	29.60	28.85	29.41	79,739	+0.00(+0.00%)
Apr 20, 2017	29.04	29.41	28.66	29.41	57,293	+0.75(+2.61%)
Apr 19, 2017	28.66	29.13	28.48	28.66	50,063	+0.00(+0.00%)
Apr 18, 2017	28.10	28.85	28.10	28.66	76,658	+0.00(+0.00%)
Apr 17, 2017	28.10	28.85	28.10	28.66	61,360	+0.56(+2.00%)
Apr 13, 2017	28.48	28.66	27.91	28.10	116,719	-0.56(-1.96%)
Apr 12, 2017	29.23	29.41	28.48	28.66	62,172	-0.56(-1.92%)
Apr 11, 2017	29.04	29.41	28.66	29.23	114,726	+0.19(+0.65%)
Apr 10, 2017	29.41	29.79	28.85	29.04	73,803	-0.37(-1.27%)
Apr 07, 2017	29.41	29.79	29.32	29.41	84,073	+0.00(+0.00%)
Apr 06, 2017	29.41	29.79	29.23	29.41	59,876	+0.00(+0.00%)
Apr 05, 2017	29.97	30.16	29.23	29.41	126,005	-0.37(-1.26%)
Apr 04, 2017	29.04	29.97	29.04	29.79	79,983	+0.94(+3.25%)
Apr 03, 2017	29.79	29.79	28.85	28.85	81,012	-0.56(-1.91%)
Mar 31, 2017	29.97	29.97	29.23	29.41	101,615	-0.56(-1.87%)
Mar 30, 2017	29.23	29.97	28.48	29.97	60,511	+0.94(+3.23%)
Mar 29, 2017	29.04	29.32	28.66	29.04	48,127	+0.00(+0.00%)
Mar 28, 2017	28.66	29.41	28.66	29.04	76,557	+0.19(+0.65%)
Mar 27, 2017	28.66	29.23	28.29	28.85	54,188	-0.37(-1.28%)
Mar 24, 2017	29.04	29.41	28.57	29.23	72,892	+0.19(+0.65%)
Mar 23, 2017	28.66	29.41	28.48	29.04	54,095	+0.37(+1.31%)
Mar 22, 2017	28.85	29.04	28.10	28.66	84,828	-0.19(-0.65%)
Mar 21, 2017	30.35	30.35	28.66	28.85	95,561	-1.31(-4.35%)
Mar 20, 2017	30.35	30.72	29.79	30.16	57,661	-0.19(-0.62%)
Mar 17, 2017	29.41	30.54	29.04	30.35	232,742	+0.56(+1.89%)
Mar 16, 2017	29.23	29.79	29.23	29.79	40,752	+0.56(+1.92%)
Mar 15, 2017	29.41	29.79	29.04	29.23	75,478	-0.19(-0.64%)
Mar 14, 2017	29.41	29.60	29.04	29.41	26,374	+0.00(+0.00%)
Mar 13, 2017	29.41	29.97	29.23	29.41	23,493	-0.19(-0.63%)
Mar 10, 2017	29.79	30.07	29.23	29.60	59,634	+0.00(+0.00%)
Mar 09, 2017	29.97	30.44	29.60	29.60	67,159	-0.19(-0.63%)
Mar 08, 2017	30.91	30.91	29.79	29.79	66,294	-0.94(-3.05%)
Mar 07, 2017	30.54	31.10	30.16	30.72	34,707	+0.00(+0.00%)
Mar 06, 2017	30.91	30.91	30.35	30.72	45,931	-0.47(-1.50%)
Mar 03, 2017	31.10	31.29	30.54	31.19	56,268	+0.09(+0.30%)
Mar 02, 2017	31.85	31.85	30.91	31.10	44,590	-0.75(-2.35%)

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.