Trustco Bank Corp NY (NQ: TRST )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.18	18.31	18.08	18.11	68,767	-0.13(-0.71%)
May 30, 2013	18.31	18.44	18.21	18.24	60,775	-0.06(-0.35%)
May 29, 2013	18.37	18.47	18.24	18.31	81,965	-0.13(-0.70%)
May 28, 2013	18.57	18.57	18.18	18.44	83,316	+0.16(+0.89%)
May 24, 2013	18.08	18.37	18.05	18.28	0	+0.13(+0.71%)
May 23, 2013	17.99	18.21	17.86	18.15	0	+0.13(+0.72%)
May 22, 2013	18.37	18.60	18.02	18.02	0	-0.29(-1.59%)
May 21, 2013	18.31	18.41	18.21	18.31	0	+0.06(+0.36%)
May 20, 2013	18.31	18.34	18.05	18.24	0	-0.06(-0.35%)
May 17, 2013	18.28	18.34	18.21	18.31	0	+0.16(+0.89%)
May 16, 2013	17.99	18.28	17.89	18.15	48,915	+0.10(+0.54%)
May 15, 2013	17.99	18.15	17.82	18.05	0	+0.39(+2.20%)
May 13, 2013	17.79	17.82	17.56	17.66	0	-0.10(-0.55%)
May 10, 2013	17.99	18.11	17.73	17.76	0	-0.19(-1.08%)
May 09, 2013	18.05	18.05	17.86	17.95	0	-0.06(-0.36%)
May 08, 2013	17.95	18.11	17.79	18.02	0	+0.03(+0.18%)
May 07, 2013	17.76	17.99	17.66	17.99	0	+0.32(+1.83%)
May 06, 2013	17.56	17.73	17.52	17.66	0	+0.13(+0.74%)
May 03, 2013	17.37	17.63	17.24	17.53	0	+0.29(+1.69%)
May 02, 2013	17.21	17.34	17.01	17.24	0	+0.29(+1.72%)
May 01, 2013	17.37	17.43	16.79	16.95	391,739	-0.42(-2.42%)
Apr 30, 2013	17.21	17.37	17.08	17.37	0	+0.23(+1.32%)
Apr 29, 2013	17.11	17.43	17.06	17.14	102,341	+0.13(+0.76%)
Apr 26, 2013	17.21	17.21	16.98	17.01	93,511	-0.19(-1.13%)
Apr 25, 2013	17.27	17.34	17.11	17.21	62,811	+0.00(+0.00%)
Apr 24, 2013	17.34	17.34	17.11	17.21	67,221	-0.13(-0.75%)
Apr 23, 2013	17.14	17.34	17.11	17.34	113,109	+0.26(+1.52%)
Apr 22, 2013	16.95	17.14	16.66	17.08	289,499	+0.16(+0.96%)
Apr 19, 2013	16.75	16.95	16.72	16.92	92,274	+0.13(+0.77%)
Apr 18, 2013	16.98	16.98	16.75	16.79	90,315	-0.13(-0.77%)
Apr 17, 2013	17.05	17.30	16.69	16.92	222,836	-0.23(-1.32%)
Apr 16, 2013	17.21	17.34	17.01	17.14	76,433	+0.13(+0.76%)
Apr 15, 2013	17.37	17.42	17.01	17.01	122,542	-0.42(-2.42%)
Apr 12, 2013	17.47	17.50	17.37	17.43	63,276	-0.03(-0.19%)
Apr 11, 2013	17.60	17.60	17.35	17.47	67,754	-0.08(-0.46%)
Apr 10, 2013	17.30	17.60	17.24	17.55	98,845	+0.34(+1.98%)
Apr 09, 2013	17.53	17.60	17.21	17.21	110,301	-0.26(-1.48%)
Apr 08, 2013	17.56	17.56	17.30	17.47	77,048	+0.00(+0.00%)
Apr 05, 2013	17.40	17.53	17.24	17.47	114,483	-0.06(-0.37%)
Apr 04, 2013	17.60	17.63	17.47	17.53	85,286	+0.00(+0.00%)
Apr 03, 2013	17.82	17.82	17.53	17.53	68,774	-0.16(-0.92%)
Apr 02, 2013	17.92	17.99	17.63	17.69	80,826	-0.06(-0.36%)
Apr 01, 2013	18.18	18.18	17.60	17.76	141,857	-0.32(-1.79%)
Mar 28, 2013	18.31	18.31	17.99	18.08	91,519	-0.16(-0.89%)
Mar 27, 2013	18.15	18.28	18.05	18.24	32,649	-0.03(-0.18%)
Mar 26, 2013	18.24	18.31	18.05	18.28	81,591	+0.06(+0.36%)
Mar 25, 2013	18.21	18.24	18.02	18.21	70,130	+0.03(+0.18%)
Mar 22, 2013	18.18	18.21	18.08	18.18	88,155	+0.10(+0.54%)
Mar 21, 2013	18.02	18.21	18.02	18.08	80,007	-0.06(-0.36%)
Mar 20, 2013	17.92	18.15	17.82	18.15	163,359	+0.36(+2.00%)
Mar 19, 2013	17.69	17.99	17.60	17.79	372,469	+0.13(+0.73%)
Mar 18, 2013	17.60	17.66	17.40	17.66	173,737	+0.06(+0.35%)
Mar 15, 2013	17.56	17.63	17.40	17.60	157,674	+0.07(+0.39%)
Mar 14, 2013	17.37	17.60	17.27	17.53	79,419	+0.13(+0.75%)
Mar 13, 2013	17.34	17.47	17.27	17.40	79,384	+0.03(+0.19%)
Mar 12, 2013	17.27	17.37	17.18	17.37	57,111	+0.03(+0.19%)
Mar 11, 2013	17.24	17.34	16.95	17.34	44,292	+0.06(+0.38%)
Mar 08, 2013	17.30	17.32	17.05	17.27	77,902	+0.10(+0.57%)
Mar 07, 2013	17.14	17.18	17.01	17.18	54,282	-0.03(-0.19%)
Mar 06, 2013	17.18	17.30	16.98	17.21	72,883	+0.03(+0.19%)
Mar 05, 2013	17.11	17.27	17.05	17.18	93,886	+0.13(+0.76%)
Mar 04, 2013	17.01	17.14	16.79	17.05	80,136	-0.06(-0.38%)

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.