Trustco Bank Corp NY (NQ: TRST )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	16.04	16.51	16.04	16.26	42,871	-0.06(-0.34%)
Jul 29, 2010	16.23	16.51	16.09	16.32	56,912	+0.22(+1.39%)
Jul 28, 2010	16.40	16.46	16.01	16.09	70,956	-0.31(-1.87%)
Jul 27, 2010	16.46	16.62	16.15	16.40	107,952	+0.14(+0.86%)
Jul 26, 2010	15.87	16.43	15.59	16.26	150,001	+0.47(+3.01%)
Jul 23, 2010	15.25	15.81	15.25	15.78	84,965	+0.50(+3.29%)
Jul 22, 2010	14.97	15.31	14.95	15.28	140,861	+0.59(+3.99%)
Jul 21, 2010	15.62	15.62	14.70	14.70	91,378	-0.75(-4.88%)
Jul 20, 2010	15.06	15.45	14.95	15.45	105,609	+0.14(+0.91%)
Jul 19, 2010	15.34	15.56	15.09	15.31	69,811	+0.06(+0.37%)
Jul 16, 2010	15.90	15.92	15.23	15.25	163,345	-0.81(-5.04%)
Jul 15, 2010	16.34	16.43	15.81	16.06	75,300	-0.31(-1.88%)
Jul 14, 2010	16.43	16.57	16.06	16.37	166,727	-0.17(-1.01%)
Jul 13, 2010	15.78	16.54	15.70	16.54	161,181	+0.89(+5.71%)
Jul 12, 2010	15.84	16.04	15.62	15.64	61,820	-0.31(-1.93%)
Jul 09, 2010	15.87	16.09	15.78	15.95	68,045	+0.01(+0.09%)
Jul 08, 2010	15.87	16.04	15.73	15.94	99,283	+0.29(+1.88%)
Jul 07, 2010	15.37	15.67	15.31	15.64	156,745	+0.28(+1.82%)
Jul 06, 2010	15.84	16.21	15.25	15.37	130,134	-0.22(-1.43%)
Jul 02, 2010	15.62	15.87	15.39	15.59	108,848	+0.08(+0.54%)
Jul 01, 2010	15.73	16.40	15.17	15.51	142,651	-0.14(-0.89%)
Jun 30, 2010	16.06	16.65	15.59	15.64	126,295	-0.39(-2.44%)
Jun 29, 2010	16.82	16.96	15.81	16.04	263,120	-1.29(-7.42%)
Jun 25, 2010	16.99	17.38	16.73	17.32	567,466	+0.42(+2.48%)
Jun 24, 2010	16.99	17.60	16.82	16.90	109,501	-0.17(-0.98%)
Jun 23, 2010	17.07	17.21	16.99	17.07	75,757	+0.03(+0.16%)
Jun 22, 2010	17.18	17.52	16.99	17.04	79,258	-0.03(-0.16%)
Jun 21, 2010	17.46	17.46	17.04	17.07	63,338	-0.22(-1.29%)
Jun 18, 2010	17.35	17.35	17.01	17.29	114,501	+0.08(+0.49%)
Jun 17, 2010	17.32	17.32	17.01	17.21	34,450	+0.03(+0.16%)
Jun 16, 2010	16.93	17.32	16.71	17.18	39,146	+0.11(+0.65%)
Jun 15, 2010	16.76	17.13	16.57	17.07	62,402	+0.42(+2.52%)
Jun 14, 2010	16.82	16.99	16.57	16.65	69,548	+0.03(+0.17%)
Jun 11, 2010	16.29	16.68	16.29	16.62	51,189	+0.11(+0.68%)
Jun 10, 2010	16.40	16.62	16.26	16.51	96,564	+0.36(+2.25%)
Jun 09, 2010	16.23	16.26	15.90	16.15	87,574	+0.08(+0.52%)
Jun 08, 2010	16.15	16.23	15.64	16.06	99,584	+0.03(+0.17%)
Jun 07, 2010	16.20	16.51	16.01	16.04	110,887	-0.11(-0.69%)
Jun 04, 2010	16.68	16.73	16.15	16.15	150,725	-0.89(-5.25%)
Jun 03, 2010	17.10	17.27	16.79	17.04	75,075	+0.06(+0.33%)
Jun 02, 2010	16.43	17.01	16.43	16.99	185,956	+0.51(+3.09%)
Jun 01, 2010	16.95	16.95	16.48	16.48	197,688	-0.75(-4.33%)
May 28, 2010	17.53	17.42	16.95	17.22	107,967	-0.30(-1.74%)
May 27, 2010	17.39	17.58	17.07	17.53	129,521	+0.53(+3.09%)
May 26, 2010	17.22	17.47	16.81	17.00	151,166	-0.14(-0.81%)
May 25, 2010	16.84	17.50	16.61	17.14	144,053	-0.06(-0.32%)
May 24, 2010	17.72	18.08	17.19	17.19	102,424	-0.61(-3.42%)
May 21, 2010	17.36	18.02	17.36	17.80	193,208	+0.19(+1.10%)
May 20, 2010	17.78	18.29	17.58	17.61	198,460	-0.86(-4.64%)
May 19, 2010	18.72	18.96	18.27	18.47	80,449	-0.25(-1.33%)
May 18, 2010	19.52	19.53	17.97	18.72	129,109	-0.53(-2.73%)
May 17, 2010	19.13	19.32	18.69	19.24	83,790	+0.19(+1.02%)
May 14, 2010	19.13	19.13	18.77	19.05	76,220	-0.28(-1.43%)
May 13, 2010	19.38	19.52	18.36	19.32	126,513	-0.19(-0.99%)
May 12, 2010	19.32	19.66	18.91	19.52	162,467	+0.30(+1.58%)
May 11, 2010	19.32	19.52	18.72	19.21	128,068	+0.11(+0.58%)
May 10, 2010	18.58	19.13	18.47	19.10	138,052	+1.08(+5.98%)
May 07, 2010	18.33	18.63	17.91	18.02	201,916	-0.33(-1.81%)
May 06, 2010	18.47	18.74	17.11	18.36	243,313	-0.19(-1.04%)
May 05, 2010	18.60	18.72	18.19	18.55	129,013	+0.08(+0.45%)
May 04, 2010	18.52	18.60	18.22	18.47	147,380	-0.33(-1.76%)

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.