Trustco Bank Corp NY (NQ: TRST )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	34.67	36.12	33.63	36.04	169,996	+0.82(+2.33%)
Jun 27, 2002	32.70	35.25	32.29	35.22	46,701	+0.77(+2.22%)
Jun 26, 2002	33.71	34.45	32.46	34.45	64,680	+0.99(+2.94%)
Jun 25, 2002	33.41	34.07	32.62	33.47	58,504	+0.52(+1.58%)
Jun 21, 2002	33.11	33.66	32.40	32.95	87,263	+0.44(+1.35%)
Jun 20, 2002	32.15	33.55	31.85	32.51	32,851	+0.36(+1.11%)
Jun 19, 2002	32.59	34.12	31.85	32.15	54,631	-0.47(-1.43%)
Jun 18, 2002	34.15	34.15	32.21	32.62	26,749	-1.56(-4.56%)
Jun 17, 2002	33.14	34.18	32.02	34.18	25,324	+1.37(+4.17%)
Jun 14, 2002	30.21	32.98	29.69	32.81	69,796	+0.22(+0.67%)
Jun 12, 2002	32.92	33.00	31.94	32.59	67,311	-0.30(-0.92%)
Jun 11, 2002	32.87	33.52	32.84	32.89	38,296	+0.05(+0.17%)
Jun 10, 2002	33.40	33.91	32.43	32.84	34,642	-0.88(-2.60%)
Jun 07, 2002	32.37	33.71	32.37	33.71	38,990	+1.26(+3.88%)
Jun 06, 2002	34.04	34.04	32.29	32.45	45,130	-1.18(-3.50%)
Jun 05, 2002	33.47	34.07	33.14	33.63	40,014	-1.45(-4.13%)
May 31, 2002	35.16	35.57	34.95	35.08	28,320	-0.30(-0.85%)
May 28, 2002	35.62	35.62	34.89	35.38	33,180	-0.33(-0.92%)
May 27, 2002	35.85	35.85	35.03	35.71	29,672	+0.00(+0.00%)
May 24, 2002	35.85	35.85	35.03	35.71	28,722	-0.08(-0.23%)
May 23, 2002	35.36	35.99	34.97	35.79	30,257	+0.77(+2.19%)
May 22, 2002	35.08	35.71	34.95	35.03	69,650	-0.03(-0.08%)
May 21, 2002	35.88	36.15	35.03	35.05	63,949	-0.82(-2.29%)
May 20, 2002	35.55	36.40	35.49	35.88	51,488	+0.11(+0.31%)
May 17, 2002	35.60	36.01	35.57	35.77	21,560	+0.25(+0.69%)
May 16, 2002	35.74	36.07	35.47	35.52	38,077	-0.55(-1.52%)
May 15, 2002	35.63	36.07	35.57	36.07	63,255	+0.38(+1.07%)
May 14, 2002	35.57	36.01	35.52	35.68	86,934	+0.14(+0.39%)
May 13, 2002	35.44	35.85	35.30	35.55	38,990	+0.19(+0.54%)
May 10, 2002	35.57	35.79	35.19	35.36	47,176	-0.18(-0.50%)
May 09, 2002	35.90	36.23	35.27	35.53	71,915	-0.48(-1.33%)
May 08, 2002	35.71	36.18	35.52	36.01	49,442	+0.52(+1.46%)
May 07, 2002	35.44	36.26	35.44	35.49	29,453	-0.05(-0.15%)
May 06, 2002	36.08	36.67	35.55	35.55	70,527	-0.22(-0.61%)
May 03, 2002	35.92	36.81	35.55	35.77	71,221	-0.47(-1.28%)
May 02, 2002	35.71	36.26	35.44	36.23	51,123	+0.71(+2.00%)
May 01, 2002	35.38	36.09	35.27	35.52	56,421	+0.11(+0.31%)
Apr 30, 2002	35.93	36.18	35.30	35.41	70,417	-0.66(-1.82%)
Apr 29, 2002	35.25	36.23	35.00	36.07	37,273	+0.93(+2.65%)
Apr 26, 2002	35.00	35.60	35.00	35.14	16,626	+0.11(+0.31%)
Apr 25, 2002	35.57	35.74	35.00	35.03	27,772	-0.55(-1.54%)
Apr 24, 2002	35.33	36.26	35.08	35.57	61,355	+0.27(+0.78%)
Apr 23, 2002	35.40	35.99	35.05	35.30	44,435	+0.14(+0.39%)
Apr 22, 2002	35.44	35.44	35.05	35.16	30,147	-0.16(-0.46%)
Apr 19, 2002	35.68	36.12	35.30	35.33	21,962	-0.11(-0.31%)
Apr 18, 2002	35.85	36.12	35.33	35.44	48,857	-0.33(-0.92%)
Apr 17, 2002	36.64	36.67	35.68	35.77	28,576	-0.77(-2.10%)
Apr 16, 2002	36.09	36.61	36.01	36.53	37,236	+0.77(+2.14%)
Apr 15, 2002	35.99	36.67	35.60	35.77	25,799	-0.22(-0.61%)
Apr 12, 2002	35.63	36.40	35.30	35.99	65,045	+0.77(+2.18%)
Apr 11, 2002	35.94	36.31	35.22	35.22	20,792	-0.93(-2.57%)
Apr 10, 2002	35.44	36.18	34.92	36.15	47,468	+0.71(+2.01%)
Apr 09, 2002	35.88	35.99	34.89	35.44	40,562	-0.55(-1.52%)
Apr 08, 2002	35.14	36.12	34.34	35.99	19,586	+0.96(+2.73%)
Apr 05, 2002	35.22	35.96	34.89	35.03	37,456	-0.16(-0.47%)
Apr 04, 2002	35.36	35.68	35.08	35.19	19,513	-0.08(-0.23%)
Apr 03, 2002	35.74	35.99	35.22	35.27	26,347	-0.36(-1.00%)
Apr 02, 2002	35.57	36.34	35.57	35.63	40,233	-0.03(-0.08%)

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.