Trustco Bank Corp NY (NQ: TRST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	35.47	35.47	34.10	34.10	54,046	-1.31(-3.71%)
Jul 30, 2002	35.60	35.60	33.99	35.41	52,197	-0.30(-0.84%)
Jul 29, 2002	33.91	35.85	33.39	35.71	82,659	+1.81(+5.33%)
Jul 26, 2002	33.80	33.91	32.70	33.91	39,589	+0.38(+1.14%)
Jul 25, 2002	32.09	33.82	32.07	33.52	87,140	+1.15(+3.55%)
Jul 24, 2002	30.24	32.59	29.61	32.37	121,431	+1.45(+4.69%)
Jul 23, 2002	32.43	32.43	30.40	30.92	65,906	-1.20(-3.75%)
Jul 22, 2002	32.84	32.87	31.47	32.13	51,419	-0.30(-0.93%)
Jul 19, 2002	32.78	33.11	32.15	32.43	46,080	-0.79(-2.39%)
Jul 17, 2002	33.03	33.39	32.84	33.22	34,094	-0.11(-0.33%)
Jul 12, 2002	34.64	34.64	33.30	33.33	29,489	-0.60(-1.77%)
Jul 11, 2002	34.21	34.21	33.30	33.93	21,889	+0.00(+0.00%)
Jul 10, 2002	34.34	35.14	33.71	33.93	33,619	-0.47(-1.35%)
Jul 09, 2002	33.82	34.40	33.82	34.40	36,432	+0.57(+1.70%)
Jul 08, 2002	34.95	34.95	33.82	33.82	27,882	-1.18(-3.36%)
Jul 05, 2002	33.44	35.00	33.03	35.00	19,696	+1.59(+4.75%)
Jul 04, 2002	33.30	33.87	32.87	33.41	25,762	+0.00(+0.00%)
Jul 03, 2002	33.30	33.87	32.87	33.41	25,762	+0.14(+0.41%)
Jul 02, 2002	33.30	34.56	33.25	33.28	52,694	-1.15(-3.34%)
Jul 01, 2002	36.37	36.53	33.41	34.43	88,140	-1.61(-4.48%)
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%)

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.