| TRUSTCO BANK Add to My Watchlist | (NSDQ: TRST) |
| Trustco Bank | 5.60 | +0.03 (+0.54%) | 284,981 |
| Historical Data for TRST |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 5.63 | 5.69 | 5.52 | 284,981 | 5.60 | +0.03 +0.54% |
| 02/08/10 | 5.69 | 5.69 | 5.57 | 233,187 | 5.57 | -0.11 -1.94% |
| 02/05/10 | 5.63 | 5.74 | 5.54 | 296,996 | 5.68 | +0.05 +0.89% |
| 02/04/10 | 5.77 | 5.85 | 5.63 | 393,676 | 5.63 | -0.17 -2.93% |
| 02/03/10 | 5.89 | 5.93 | 5.76 | 240,180 | 5.80 | -0.11 -1.86% |
| 02/02/10 | 5.98 | 6.04 | 5.88 | 268,073 | 5.91 | -0.08 -1.34% |
| 02/01/10 | 6.03 | 6.12 | 5.95 | 415,570 | 5.99 | -0.01 -0.17% |
| 01/29/10 | 6.13 | 6.18 | 6.00 | 479,835 | 6.00 | -0.13 -2.12% |
| 01/28/10 | 6.07 | 6.17 | 5.96 | 599,786 | 6.13 | +0.06 +0.99% |
| 01/27/10 | 5.90 | 6.08 | 5.90 | 283,291 | 6.07 | +0.13 +2.19% |
| 01/26/10 | 5.89 | 6.02 | 5.86 | 278,694 | 5.94 | +0.04 +0.68% |
| 01/25/10 | 5.92 | 5.96 | 5.85 | 176,863 | 5.90 | +0.02 +0.34% |
| 01/22/10 | 5.97 | 6.06 | 5.86 | 276,013 | 5.88 | -0.09 -1.51% |
| 01/21/10 | 6.11 | 6.15 | 5.97 | 377,036 | 5.97 | -0.11 -1.81% |
| 01/20/10 | 6.22 | 6.31 | 6.06 | 334,733 | 6.08 | -0.18 -2.88% |
| 01/19/10 | 6.15 | 6.29 | 6.10 | 280,840 | 6.26 | +0.11 +1.79% |
| 01/18/10 | 6.15 | 6.15 | 6.15 | 0 | 6.15 | 0.00 0.00% |
| 01/15/10 | 6.23 | 6.23 | 6.09 | 397,322 | 6.15 | -0.05 -0.81% |
| 01/14/10 | 6.13 | 6.25 | 6.09 | 173,889 | 6.20 | +0.06 +0.98% |
| 01/13/10 | 6.02 | 6.19 | 6.00 | 350,878 | 6.14 | +0.13 +2.16% |
| 01/12/10 | 6.06 | 6.12 | 6.00 | 188,957 | 6.01 | -0.08 -1.31% |
| 01/11/10 | 6.19 | 6.19 | 6.07 | 123,533 | 6.09 | -0.05 -0.81% |
| 01/08/10 | 6.15 | 6.18 | 6.08 | 164,670 | 6.14 | -0.02 -0.32% |
| 01/07/10 | 6.07 | 6.18 | 6.04 | 226,319 | 6.16 | +0.07 +1.15% |
| 01/06/10 | 6.18 | 6.29 | 6.06 | 268,411 | 6.09 | -0.09 -1.46% |
| 01/05/10 | 6.40 | 6.44 | 6.14 | 259,534 | 6.18 | -0.22 -3.44% |
| 01/04/10 | 6.41 | 6.45 | 6.29 | 165,933 | 6.40 | +0.10 +1.59% |
| 01/01/10 | 6.30 | 6.30 | 6.30 | 0 | 6.30 | 0.00 0.00% |
| 12/31/09 | 6.34 | 6.43 | 6.30 | 255,553 | 6.30 | -0.04 -0.63% |
| 12/30/09 | 6.26 | 6.38 | 6.21 | 235,934 | 6.34 | +0.07 +1.12% |
| 12/29/09 | 6.26 | 6.33 | 6.25 | 96,219 | 6.27 | +0.01 +0.16% |
| 12/28/09 | 6.39 | 6.39 | 6.22 | 122,494 | 6.26 | -0.12 -1.88% |
| 12/25/09 | 6.39 | 6.42 | 6.33 | 55,565 | 6.38 | 0.00 0.00% |
| 12/24/09 | 6.39 | 6.42 | 6.33 | 55,565 | 6.38 | +0.01 +0.16% |
| 12/23/09 | 6.40 | 6.47 | 6.34 | 214,702 | 6.37 | -0.02 -0.31% |
| 12/22/09 | 6.45 | 6.48 | 6.38 | 202,788 | 6.39 | -0.08 -1.24% |
| 12/21/09 | 6.38 | 6.49 | 6.24 | 234,022 | 6.47 | +0.10 +1.57% |
| 12/18/09 | 6.30 | 6.37 | 6.18 | 1,073,486 | 6.37 | +0.15 +2.41% |
| 12/17/09 | 6.26 | 6.32 | 6.18 | 205,064 | 6.22 | -0.10 -1.58% |
| 12/16/09 | 6.42 | 6.46 | 6.26 | 214,240 | 6.32 | -0.06 -0.94% |
| 12/15/09 | 6.49 | 6.50 | 6.38 | 400,301 | 6.38 | -0.11 -1.69% |
| 12/14/09 | 6.33 | 6.49 | 6.23 | 288,301 | 6.49 | +0.19 +3.02% |
| 12/11/09 | 6.19 | 6.31 | 6.13 | 146,251 | 6.30 | +0.13 +2.11% |
| 12/10/09 | 6.35 | 6.38 | 6.10 | 199,209 | 6.17 | -0.16 -2.53% |
| 12/09/09 | 6.31 | 6.34 | 6.20 | 183,329 | 6.33 | +0.04 +0.64% |
| 12/08/09 | 6.33 | 6.35 | 6.18 | 291,710 | 6.29 | -0.07 -1.10% |
| 12/07/09 | 6.32 | 6.45 | 6.20 | 232,627 | 6.36 | +0.02 +0.32% |
| 12/04/09 | 6.21 | 6.35 | 6.18 | 292,408 | 6.34 | +0.23 +3.76% |
| 12/03/09 | 6.35 | 6.37 | 6.09 | 268,557 | 6.11 | -0.21 -3.32% |
| 12/02/09 | 6.26 | 6.33 | 6.16 | 230,301 | 6.32 | +0.05 +0.80% |
| \/ Download Data To Spreadsheet | ||||||
