Trustco Bank Corp NY (NQ: TRST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	28.15	28.34	27.76	28.15	58,705	+0.06(+0.21%)
May 30, 2017	28.28	28.66	27.71	28.09	58,245	-0.19(-0.67%)
May 26, 2017	28.66	28.85	28.28	28.28	44,316	-0.38(-1.32%)
May 25, 2017	28.66	28.85	28.09	28.66	77,696	+0.00(+0.00%)
May 24, 2017	29.03	29.03	28.28	28.66	91,544	-0.38(-1.31%)
May 23, 2017	28.66	29.22	28.37	29.03	59,324	+0.38(+1.32%)
May 22, 2017	28.47	28.85	28.47	28.66	39,947	+0.19(+0.67%)
May 19, 2017	28.85	28.85	28.28	28.47	86,687	-0.38(-1.32%)
May 18, 2017	28.47	29.22	28.47	28.85	92,359	+0.19(+0.66%)
May 17, 2017	29.60	29.60	28.47	28.66	109,139	-0.95(-3.20%)
May 16, 2017	29.79	29.79	29.22	29.60	59,376	-0.19(-0.64%)
May 15, 2017	29.41	29.79	29.41	29.79	45,068	+0.38(+1.29%)
May 12, 2017	29.41	29.98	29.03	29.41	54,277	+0.00(+0.00%)
May 11, 2017	30.17	30.55	28.85	29.41	102,987	-0.76(-2.52%)
May 10, 2017	30.36	30.55	30.17	30.17	43,588	-0.38(-1.24%)
May 09, 2017	30.55	31.12	30.17	30.55	83,340	+0.00(+0.00%)
May 08, 2017	30.17	30.74	29.98	30.55	51,468	+0.38(+1.26%)
May 05, 2017	30.55	30.74	30.17	30.17	34,292	-0.38(-1.24%)
May 04, 2017	30.55	30.93	30.17	30.55	34,801	+0.00(+0.00%)
May 03, 2017	30.17	30.74	30.17	30.55	49,075	+0.00(+0.00%)
May 02, 2017	30.55	30.93	29.98	30.55	87,584	+0.00(+0.00%)
May 01, 2017	30.17	31.12	30.17	30.55	78,981	+0.38(+1.26%)
Apr 28, 2017	30.74	31.05	29.98	30.17	56,962	-0.57(-1.85%)
Apr 27, 2017	30.93	31.12	30.55	30.74	54,255	+0.00(+0.00%)
Apr 26, 2017	30.55	31.50	30.55	30.74	94,463	+0.00(+0.00%)
Apr 25, 2017	30.74	31.03	30.36	30.74	90,995	+0.38(+1.25%)
Apr 24, 2017	29.98	30.93	29.98	30.36	88,964	+0.57(+1.91%)
Apr 21, 2017	29.79	29.98	29.22	29.79	78,718	+0.00(+0.00%)
Apr 20, 2017	29.41	29.79	29.03	29.79	56,560	+0.76(+2.61%)
Apr 19, 2017	29.03	29.51	28.85	29.03	49,422	+0.00(+0.00%)
Apr 18, 2017	28.47	29.22	28.47	29.03	75,677	+0.00(+0.00%)
Apr 17, 2017	28.47	29.22	28.47	29.03	60,575	+0.57(+2.00%)
Apr 13, 2017	28.85	29.03	28.28	28.47	115,226	-0.57(-1.96%)
Apr 12, 2017	29.60	29.79	28.85	29.03	61,377	-0.57(-1.92%)
Apr 11, 2017	29.41	29.79	29.03	29.60	113,259	+0.19(+0.65%)
Apr 10, 2017	29.79	30.17	29.22	29.41	72,859	-0.38(-1.27%)
Apr 07, 2017	29.79	30.17	29.70	29.79	82,998	+0.00(+0.00%)
Apr 06, 2017	29.79	30.17	29.60	29.79	59,110	+0.00(+0.00%)
Apr 05, 2017	30.36	30.55	29.60	29.79	124,393	-0.38(-1.26%)
Apr 04, 2017	29.41	30.36	29.41	30.17	78,960	+0.95(+3.25%)
Apr 03, 2017	30.17	30.17	29.22	29.22	79,975	-0.57(-1.91%)
Mar 31, 2017	30.36	30.36	29.60	29.79	100,315	-0.57(-1.87%)
Mar 30, 2017	29.60	30.36	28.85	30.36	59,737	+0.95(+3.23%)
Mar 29, 2017	29.41	29.70	29.03	29.41	47,511	+0.00(+0.00%)
Mar 28, 2017	29.03	29.79	29.03	29.41	75,578	+0.19(+0.65%)
Mar 27, 2017	29.03	29.60	28.66	29.22	53,495	-0.38(-1.28%)
Mar 24, 2017	29.41	29.79	28.94	29.60	71,959	+0.19(+0.65%)
Mar 23, 2017	29.03	29.79	28.85	29.41	53,403	+0.38(+1.31%)
Mar 22, 2017	29.22	29.41	28.47	29.03	83,743	-0.19(-0.65%)
Mar 21, 2017	30.74	30.74	29.03	29.22	94,338	-1.33(-4.35%)
Mar 20, 2017	30.74	31.12	30.17	30.55	56,924	-0.19(-0.62%)
Mar 17, 2017	29.79	30.93	29.41	30.74	229,765	+0.57(+1.89%)
Mar 16, 2017	29.60	30.17	29.60	30.17	40,231	+0.57(+1.92%)
Mar 15, 2017	29.79	30.17	29.41	29.60	74,512	-0.19(-0.64%)
Mar 14, 2017	29.79	29.98	29.41	29.79	26,037	+0.00(+0.00%)
Mar 13, 2017	29.79	30.36	29.60	29.79	23,193	-0.19(-0.63%)
Mar 10, 2017	30.17	30.46	29.60	29.98	58,871	+0.00(+0.00%)
Mar 09, 2017	30.36	30.84	29.98	29.98	66,300	-0.19(-0.63%)
Mar 08, 2017	31.31	31.31	30.17	30.17	65,446	-0.95(-3.05%)
Mar 07, 2017	30.93	31.50	30.55	31.12	34,263	+0.00(+0.00%)
Mar 06, 2017	31.31	31.31	30.74	31.12	45,343	-0.47(-1.50%)
Mar 03, 2017	31.50	31.69	30.93	31.60	55,549	+0.09(+0.30%)
Mar 02, 2017	32.26	32.26	31.31	31.50	44,020	-0.76(-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.