Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trustco Bank Corp NY (NQ: TRST )

26.49 -0.73 (-2.68%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 33.87 34.15 33.57 34.06 81,356 +0.30(+0.89%)
May 27, 2005 33.52 33.82 33.19 33.76 61,491 +0.25(+0.73%)
May 26, 2005 33.00 33.52 33.00 33.52 50,288 +0.66(+2.00%)
May 25, 2005 33.65 33.65 32.83 32.86 62,703 -0.38(-1.15%)
May 24, 2005 32.83 33.46 32.83 33.24 39,912 +0.08(+0.25%)
May 23, 2005 33.52 33.52 32.94 33.16 47,322 -0.22(-0.66%)
May 20, 2005 33.38 33.38 32.80 33.38 38,115 +0.03(+0.08%)
May 19, 2005 33.41 33.41 32.78 33.35 58,853 +0.33(+0.99%)
May 18, 2005 33.41 33.73 32.89 33.02 143,056 +0.00(+0.00%)
May 17, 2005 32.56 33.02 32.07 33.02 96,576 +0.19(+0.58%)
May 16, 2005 31.63 32.83 31.57 32.83 79,121 +1.12(+3.54%)
May 13, 2005 31.55 32.12 31.46 31.71 66,457 -0.03(-0.09%)
May 12, 2005 32.37 32.37 31.30 31.74 87,209 -0.47(-1.44%)
May 11, 2005 31.46 32.23 31.33 32.20 91,744 +0.96(+3.06%)
May 10, 2005 31.57 32.01 31.00 31.24 98,176 -0.49(-1.55%)
May 09, 2005 31.27 31.74 30.92 31.74 58,761 +0.63(+2.02%)
May 06, 2005 31.68 31.71 30.94 31.11 38,258 -0.52(-1.64%)
May 05, 2005 31.74 31.74 30.91 31.63 80,353 +0.05(+0.17%)
May 04, 2005 30.48 31.68 30.34 31.57 119,249 +1.45(+4.81%)
May 03, 2005 30.51 30.64 30.10 30.12 61,220 -0.30(-0.99%)
May 02, 2005 30.29 30.45 29.93 30.42 83,027 +0.30(+1.00%)
Apr 29, 2005 30.07 30.12 29.44 30.12 75,159 +0.52(+1.76%)
Apr 28, 2005 30.53 30.53 29.60 29.60 65,380 -0.60(-1.99%)
Apr 27, 2005 29.85 30.70 29.52 30.21 108,224 +0.44(+1.47%)
Apr 26, 2005 30.42 30.45 29.63 29.77 73,958 -0.60(-1.98%)
Apr 25, 2005 29.44 30.37 29.44 30.37 95,566 +0.71(+2.40%)
Apr 22, 2005 30.29 30.29 29.36 29.66 81,617 -0.55(-1.81%)
Apr 21, 2005 30.23 30.42 29.71 30.21 147,707 +0.11(+0.36%)
Apr 20, 2005 30.81 30.89 30.07 30.10 136,121 -0.71(-2.31%)
Apr 19, 2005 30.48 31.05 30.40 30.81 44,286 +0.11(+0.36%)
Apr 18, 2005 30.48 30.75 30.10 30.70 91,943 +0.60(+2.00%)
Apr 15, 2005 30.56 31.05 30.07 30.10 92,437 +0.00(+0.00%)
Apr 14, 2005 30.89 31.27 30.10 30.10 75,539 -0.79(-2.57%)
Apr 13, 2005 31.90 31.90 30.67 30.89 69,323 -0.74(-2.34%)
Apr 12, 2005 30.67 31.76 30.48 31.63 84,349 +0.85(+2.76%)
Apr 11, 2005 31.14 31.30 30.56 30.78 52,615 -0.05(-0.18%)
Apr 08, 2005 31.35 31.77 30.78 30.83 54,476 -0.90(-2.84%)
Apr 07, 2005 31.71 31.93 31.03 31.74 55,828 +0.33(+1.05%)
Apr 06, 2005 31.27 31.76 31.14 31.41 93,418 +0.44(+1.41%)
Apr 05, 2005 31.19 31.46 30.88 30.97 88,608 -0.14(-0.44%)
Apr 04, 2005 30.37 31.46 30.37 31.11 71,312 +0.60(+1.97%)
Apr 01, 2005 32.12 32.12 30.10 30.51 94,301 -0.93(-2.96%)
Mar 31, 2005 32.01 32.01 30.97 31.44 84,200 -0.49(-1.54%)
Mar 30, 2005 31.19 31.93 30.92 31.93 67,093 +1.04(+3.37%)
Mar 29, 2005 31.41 31.79 30.64 30.89 63,686 -0.52(-1.65%)
Mar 28, 2005 31.27 31.49 30.70 31.41 71,799 +0.68(+2.23%)
Mar 24, 2005 31.38 31.44 30.73 30.73 54,195 -0.19(-0.62%)
Mar 23, 2005 31.41 31.41 30.83 30.92 82,642 -0.52(-1.65%)
Mar 22, 2005 32.01 32.09 31.33 31.44 56,120 -0.55(-1.71%)
Mar 21, 2005 32.07 32.23 31.57 31.98 50,945 -0.30(-0.93%)
Mar 18, 2005 31.66 32.64 31.66 32.28 193,470 +0.16(+0.51%)
Mar 17, 2005 32.34 32.48 31.87 32.12 59,982 -0.03(-0.08%)
Mar 16, 2005 32.31 32.61 32.09 32.15 64,754 -0.03(-0.09%)
Mar 15, 2005 32.83 32.89 32.12 32.18 62,395 -0.47(-1.42%)
Mar 14, 2005 32.37 32.91 32.26 32.64 125,003 -0.03(-0.08%)
Mar 11, 2005 32.20 32.89 32.20 32.67 112,815 +0.47(+1.44%)
Mar 10, 2005 32.83 32.94 32.18 32.20 115,024 -0.22(-0.67%)
Mar 09, 2005 33.63 33.63 32.42 32.42 98,072 -0.33(-1.00%)
Mar 08, 2005 32.86 33.13 32.72 32.75 95,846 +0.00(+0.00%)
Mar 07, 2005 33.19 33.24 32.75 32.75 117,916 +0.00(+0.00%)
Mar 04, 2005 33.11 33.27 32.75 32.75 117,510 -0.08(-0.25%)
Mar 03, 2005 32.97 33.11 32.59 32.83 95,129 +0.22(+0.67%)
Mar 02, 2005 32.78 33.16 32.45 32.61 88,900 -0.36(-1.08%)
Mar 01, 2005 33.21 33.24 32.83 32.97 99,373 +0.11(+0.33%)
Feb 28, 2005 33.24 33.24 32.69 32.86 70,905 -0.25(-0.74%)
Feb 25, 2005 33.49 33.49 32.97 33.11 92,930 -0.25(-0.74%)
Feb 24, 2005 33.52 33.52 32.80 33.35 74,939 +0.44(+1.33%)
Feb 23, 2005 33.21 33.41 32.75 32.91 93,574 +0.19(+0.59%)
Feb 22, 2005 32.80 33.31 32.69 32.72 110,689 -0.30(-0.91%)
Feb 18, 2005 33.27 33.27 32.69 33.02 105,961 +0.00(+0.00%)
Feb 17, 2005 33.84 33.84 32.91 33.02 87,079 -0.57(-1.71%)
Feb 16, 2005 33.24 33.93 33.24 33.60 65,024 -0.05(-0.16%)
Feb 15, 2005 33.95 34.17 33.16 33.65 100,094 -0.14(-0.40%)
Feb 14, 2005 34.15 34.15 33.52 33.79 54,034 -0.27(-0.80%)
Feb 11, 2005 33.71 34.17 32.89 34.06 51,060 +0.68(+2.05%)
Feb 10, 2005 33.73 33.82 32.72 33.38 58,771 +0.14(+0.41%)
Feb 09, 2005 34.01 34.45 32.91 33.24 77,139 -1.09(-3.19%)
Feb 08, 2005 33.68 34.45 33.68 34.34 83,754 +0.33(+0.97%)
Feb 07, 2005 33.79 34.25 33.79 34.01 103,841 +0.08(+0.24%)
Feb 04, 2005 33.84 34.20 33.71 33.93 81,132 -0.14(-0.40%)
Feb 03, 2005 34.20 34.42 33.57 34.06 44,610 -0.03(-0.08%)
Feb 02, 2005 33.84 34.23 33.43 34.09 51,339 -0.11(-0.32%)
Feb 01, 2005 34.01 34.34 33.82 34.20 66,542 +0.03(+0.08%)
Jan 31, 2005 33.65 34.34 33.60 34.17 102,524 +0.93(+2.80%)
Jan 28, 2005 33.68 33.93 33.11 33.24 96,301 -0.27(-0.82%)
Jan 27, 2005 33.79 33.93 33.11 33.52 72,159 -0.27(-0.81%)
Jan 26, 2005 32.97 33.82 32.45 33.79 148,959 +1.18(+3.61%)
Jan 25, 2005 33.02 33.35 32.15 32.61 227,621 -0.38(-1.16%)
Jan 24, 2005 33.68 33.68 32.48 33.00 164,661 -0.25(-0.74%)
Jan 21, 2005 33.82 33.90 32.86 33.24 76,376 -0.11(-0.33%)
Jan 20, 2005 33.98 34.06 33.16 33.35 186,958 -0.68(-2.01%)
Jan 19, 2005 34.75 35.10 33.41 34.04 122,971 -0.68(-1.97%)
Jan 18, 2005 34.47 35.38 34.42 34.72 68,242 +0.25(+0.71%)
Jan 14, 2005 34.99 34.99 34.42 34.47 67,276 +0.05(+0.16%)
Jan 13, 2005 35.27 35.27 34.20 34.42 65,349 -0.55(-1.56%)
Jan 12, 2005 35.05 35.16 34.50 34.97 64,063 +0.08(+0.24%)
Jan 11, 2005 35.29 35.32 34.56 34.88 61,062 -0.55(-1.54%)
Jan 10, 2005 35.10 35.65 34.91 35.43 78,615 +0.47(+1.33%)
Jan 07, 2005 35.95 36.63 34.61 34.97 107,379 -0.88(-2.44%)
Jan 06, 2005 36.55 36.58 35.81 35.84 71,177 -0.16(-0.46%)
Jan 05, 2005 36.96 37.62 36.01 36.01 113,439 -0.96(-2.59%)
Jan 04, 2005 37.87 37.95 36.94 36.96 85,059 -0.55(-1.46%)
Jan 03, 2005 38.22 38.22 37.21 37.51 80,631 -0.22(-0.58%)
Dec 31, 2004 38.17 38.22 37.70 37.73 39,071 -0.33(-0.86%)
Dec 30, 2004 38.41 38.52 37.92 38.06 34,430 +0.00(+0.00%)
Dec 29, 2004 37.92 38.33 37.76 38.06 39,985 -0.16(-0.43%)
Dec 28, 2004 37.48 38.30 37.37 38.22 51,864 +0.66(+1.75%)
Dec 27, 2004 38.30 38.30 37.51 37.56 40,936 -0.47(-1.22%)
Dec 23, 2004 37.76 38.28 37.76 38.03 30,044 -0.11(-0.29%)
Dec 22, 2004 37.51 38.14 37.51 38.14 41,520 +0.05(+0.14%)
Dec 21, 2004 37.24 38.08 37.21 38.08 47,917 +0.77(+2.05%)
Dec 20, 2004 37.73 37.98 37.15 37.32 43,055 -0.11(-0.29%)
Dec 17, 2004 37.92 38.00 37.37 37.43 61,952 -0.11(-0.29%)
Dec 16, 2004 37.67 38.30 37.48 37.54 43,238 -0.74(-1.93%)
Dec 15, 2004 37.89 38.28 37.76 38.28 55,007 +0.22(+0.58%)
Dec 14, 2004 37.24 38.06 37.24 38.06 57,127 +0.30(+0.80%)
Dec 13, 2004 37.32 37.78 37.10 37.76 75,512 +0.68(+1.85%)
Dec 10, 2004 36.66 37.32 36.66 37.07 64,839 +0.00(+0.00%)
Dec 09, 2004 36.47 37.10 36.42 37.07 62,537 +0.08(+0.22%)
Dec 08, 2004 36.50 37.13 36.06 36.99 56,506 +0.47(+1.27%)
Dec 07, 2004 37.48 37.73 36.33 36.53 72,222 -0.96(-2.55%)
Dec 06, 2004 38.08 38.14 37.48 37.48 63,597 -0.05(-0.15%)
Dec 03, 2004 38.14 38.30 37.54 37.54 124,306 -1.04(-2.70%)
Dec 02, 2004 38.17 38.71 38.17 38.58 107,237 -0.22(-0.56%)
Dec 01, 2004 38.30 38.82 38.19 38.80 130,849 +0.22(+0.57%)
Nov 30, 2004 38.77 38.77 38.03 38.58 47,441 +0.16(+0.43%)
Nov 29, 2004 38.69 38.69 37.73 38.41 115,571 +0.15(+0.39%)
Nov 26, 2004 38.66 38.66 38.22 38.26 14,620 -0.04(-0.11%)
Nov 24, 2004 37.62 38.55 37.62 38.30 82,310 +0.19(+0.50%)
Nov 23, 2004 37.54 38.22 37.46 38.11 53,363 +0.08(+0.22%)
Nov 22, 2004 37.32 38.17 37.18 38.03 73,355 +0.96(+2.58%)
Nov 19, 2004 37.54 38.28 37.07 37.07 58,406 -0.93(-2.45%)
Nov 18, 2004 38.30 38.33 37.76 38.00 26,279 -0.33(-0.86%)
Nov 17, 2004 38.44 38.66 37.87 38.33 63,560 +0.30(+0.79%)
Nov 16, 2004 38.44 38.50 37.84 38.03 30,665 -0.38(-1.00%)
Nov 15, 2004 38.06 38.52 38.06 38.41 51,206 +0.00(+0.00%)
Nov 12, 2004 38.25 38.69 37.78 38.41 58,589 +0.11(+0.29%)
Nov 11, 2004 38.28 38.33 37.78 38.30 66,630 +0.03(+0.07%)
Nov 10, 2004 37.51 38.28 37.32 38.28 206,434 +0.88(+2.34%)
Nov 09, 2004 37.51 37.54 37.24 37.40 37,317 +0.00(+0.00%)
Nov 08, 2004 37.02 37.54 37.02 37.40 33,881 +0.03(+0.07%)
Nov 05, 2004 37.10 37.62 37.10 37.37 77,668 -0.19(-0.51%)
Nov 04, 2004 36.44 37.56 36.44 37.56 62,025 +0.66(+1.78%)
Nov 03, 2004 37.05 37.05 36.47 36.91 62,792 +0.47(+1.28%)
Nov 02, 2004 36.83 36.94 36.25 36.44 89,584 -0.25(-0.67%)
Nov 01, 2004 36.44 36.80 36.11 36.69 100,037 +0.05(+0.15%)
Oct 29, 2004 37.15 37.15 36.31 36.63 94,847 -0.19(-0.52%)
Oct 28, 2004 36.53 36.94 36.36 36.83 50,658 -0.08(-0.22%)
Oct 27, 2004 36.53 36.91 36.09 36.91 123,831 +0.57(+1.58%)
Oct 26, 2004 36.50 36.50 35.57 36.33 110,563 +0.08(+0.23%)
Oct 25, 2004 35.13 36.33 35.13 36.25 118,568 +0.90(+2.55%)
Oct 22, 2004 36.25 36.36 35.32 35.35 60,417 -0.90(-2.49%)
Oct 21, 2004 36.14 36.28 35.73 36.25 51,937 +0.27(+0.76%)
Oct 20, 2004 35.98 35.98 35.29 35.98 53,107 +0.60(+1.70%)
Oct 19, 2004 36.20 36.25 35.38 35.38 36,403 -0.05(-0.15%)
Oct 18, 2004 36.11 36.25 35.38 35.43 51,352 -0.14(-0.38%)
Oct 15, 2004 35.46 35.92 35.02 35.57 59,137 +0.55(+1.56%)
Oct 14, 2004 35.79 35.79 34.97 35.02 38,523 -0.19(-0.54%)
Oct 13, 2004 36.22 36.22 35.21 35.21 62,646 -0.66(-1.83%)
Oct 12, 2004 36.22 36.22 34.88 35.87 41,082 -0.19(-0.53%)
Oct 11, 2004 34.83 36.06 34.83 36.06 57,712 +0.96(+2.73%)
Oct 08, 2004 35.29 35.81 35.08 35.10 51,608 -0.44(-1.23%)
Oct 07, 2004 35.46 36.25 35.46 35.54 35,782 -0.60(-1.67%)
Oct 06, 2004 36.06 36.20 35.51 36.14 38,377 +0.41(+1.15%)
Oct 05, 2004 35.68 36.20 35.57 35.73 28,582 -0.14(-0.38%)
Oct 04, 2004 35.84 36.25 35.57 35.87 88,743 +0.03(+0.08%)
Oct 01, 2004 35.29 35.87 35.02 35.84 70,760 +0.77(+2.18%)
Sep 30, 2004 35.49 35.81 35.02 35.08 55,665 -0.63(-1.76%)
Sep 29, 2004 35.38 35.70 34.72 35.70 62,829 +0.57(+1.64%)
Sep 28, 2004 34.97 35.16 34.53 35.13 62,792 +0.88(+2.56%)
Sep 27, 2004 35.24 35.24 34.25 34.25 57,785 -0.41(-1.18%)
Sep 24, 2004 35.21 35.21 34.66 34.66 19,298 -0.03(-0.08%)
Sep 23, 2004 34.61 35.02 34.61 34.69 22,003 +0.00(+0.00%)
Sep 22, 2004 35.29 35.90 34.64 34.69 88,304 -1.01(-2.84%)
Sep 21, 2004 35.68 35.84 35.13 35.70 53,947 +0.38(+1.08%)
Sep 20, 2004 36.20 36.20 35.32 35.32 30,665 -0.41(-1.15%)
Sep 17, 2004 35.68 36.61 35.46 35.73 121,674 -0.33(-0.91%)
Sep 16, 2004 35.81 36.09 35.62 36.06 52,010 +0.25(+0.69%)
Sep 15, 2004 35.73 35.98 35.57 35.81 69,737 -0.08(-0.23%)
Sep 14, 2004 36.22 36.25 35.57 35.90 73,611 -0.25(-0.68%)
Sep 13, 2004 36.06 36.14 35.57 36.14 40,241 +0.38(+1.07%)
Sep 10, 2004 35.57 35.92 35.29 35.76 43,275 -0.08(-0.23%)
Sep 09, 2004 35.29 35.84 34.88 35.84 78,692 +0.68(+1.95%)
Sep 08, 2004 35.57 35.57 35.02 35.16 53,472 -0.27(-0.77%)
Sep 07, 2004 35.46 35.61 35.15 35.43 89,876 +0.14(+0.39%)
Sep 03, 2004 35.10 35.73 34.80 35.29 72,734 -0.05(-0.15%)
Sep 02, 2004 34.91 35.57 34.91 35.35 59,211 +0.11(+0.31%)
Sep 01, 2004 35.54 36.88 34.88 35.24 124,452 -0.33(-0.92%)
Aug 31, 2004 35.43 35.57 34.94 35.57 49,342 +0.41(+1.17%)
Aug 30, 2004 35.21 35.65 35.13 35.16 34,466 -0.11(-0.31%)
Aug 27, 2004 35.21 35.51 35.10 35.27 34,174 -0.16(-0.46%)
Aug 26, 2004 35.57 35.57 35.24 35.43 64,035 -0.14(-0.38%)
Aug 25, 2004 35.38 35.57 34.89 35.57 69,445 +0.27(+0.78%)
Aug 24, 2004 35.49 35.57 34.88 35.29 49,379 +0.38(+1.10%)
Aug 23, 2004 35.51 35.70 34.87 34.91 67,215 -0.30(-0.85%)
Aug 20, 2004 34.61 35.21 34.61 35.21 94,225 +0.71(+2.06%)
Aug 19, 2004 35.02 35.13 34.28 34.50 69,225 -0.36(-1.02%)
Aug 18, 2004 33.90 34.88 33.90 34.86 78,874 +0.55(+1.59%)
Aug 17, 2004 34.72 34.77 34.04 34.31 47,478 -0.03(-0.08%)
Aug 16, 2004 34.04 34.34 33.83 34.34 39,474 +0.55(+1.62%)
Aug 13, 2004 33.95 33.95 33.13 33.79 49,123 +0.49(+1.48%)
Aug 12, 2004 34.06 34.06 33.24 33.30 33,260 -0.47(-1.38%)
Aug 11, 2004 33.27 33.93 33.19 33.76 72,442 -0.03(-0.08%)
Aug 10, 2004 33.63 33.87 33.46 33.79 54,057 +0.38(+1.15%)
Aug 09, 2004 33.13 33.82 33.13 33.41 58,882 +0.11(+0.33%)
Aug 06, 2004 33.52 34.04 33.30 33.30 62,244 -0.63(-1.85%)
Aug 05, 2004 34.47 34.47 33.79 33.93 52,668 -0.41(-1.20%)
Aug 04, 2004 33.98 34.53 33.73 34.34 62,390 +0.27(+0.80%)
Aug 03, 2004 34.77 34.77 34.04 34.06 51,279 -0.49(-1.43%)
Aug 02, 2004 34.17 34.64 33.93 34.56 45,650 -0.03(-0.08%)
Jul 30, 2004 34.69 34.86 34.36 34.58 43,494 -0.11(-0.32%)
Jul 29, 2004 35.10 35.10 34.50 34.69 55,409 +0.14(+0.40%)
Jul 28, 2004 34.72 35.02 34.31 34.56 61,075 -0.52(-1.48%)
Jul 27, 2004 33.95 35.08 33.95 35.08 45,066 +1.18(+3.47%)
Jul 26, 2004 34.42 34.53 33.71 33.90 54,751 -0.33(-0.96%)
Jul 23, 2004 34.20 34.75 34.01 34.23 50,767 +0.00(+0.00%)
Jul 22, 2004 34.09 34.75 33.87 34.23 52,412 +0.03(+0.08%)
Jul 21, 2004 35.54 35.54 34.20 34.20 62,025 -1.09(-3.10%)
Jul 20, 2004 35.43 35.43 34.80 35.29 46,966 +0.52(+1.49%)
Jul 19, 2004 34.88 35.18 34.72 34.77 39,729 -0.36(-1.01%)
Jul 16, 2004 35.35 35.62 34.94 35.13 44,591 +0.08(+0.23%)
Jul 15, 2004 35.13 35.51 34.94 35.05 39,364 +0.05(+0.16%)
Jul 14, 2004 34.34 35.60 34.09 34.99 69,262 -0.03(-0.08%)
Jul 13, 2004 34.86 35.51 34.86 35.02 28,911 -0.19(-0.54%)
Jul 12, 2004 35.32 35.60 34.83 35.21 30,628 +0.27(+0.78%)
Jul 09, 2004 35.38 35.38 34.89 34.94 30,994 +0.03(+0.08%)
Jul 08, 2004 34.69 35.62 34.53 34.91 67,800 -0.41(-1.16%)
Jul 07, 2004 34.86 35.62 34.86 35.32 60,453 +0.44(+1.26%)
Jul 06, 2004 35.43 35.68 34.88 34.88 36,696 -0.79(-2.22%)
Jul 02, 2004 34.61 35.84 34.61 35.68 50,146 +0.57(+1.64%)
Jul 01, 2004 35.98 35.98 35.10 35.10 55,044 -0.74(-2.06%)
Jun 30, 2004 35.92 36.11 35.29 35.84 56,287 +0.19(+0.54%)
Jun 29, 2004 35.49 35.87 35.18 35.65 90,388 +0.25(+0.70%)
Jun 28, 2004 35.16 35.54 34.45 35.40 59,284 +0.82(+2.37%)
Jun 25, 2004 34.91 35.38 34.39 34.58 232,933 -0.33(-0.94%)
Jun 24, 2004 35.57 35.57 34.88 34.91 41,849 -0.49(-1.39%)
Jun 23, 2004 34.47 35.43 34.47 35.40 53,216 +0.52(+1.49%)
Jun 22, 2004 34.45 34.88 34.09 34.88 52,741 +0.25(+0.71%)
Jun 21, 2004 34.20 34.77 33.95 34.64 39,035 +0.25(+0.72%)
Jun 18, 2004 34.04 34.72 33.68 34.39 137,208 -0.36(-1.02%)
Jun 17, 2004 35.18 35.18 34.25 34.75 48,757 +0.00(+0.00%)
Jun 16, 2004 34.83 34.86 34.20 34.75 49,598 +0.33(+0.95%)
Jun 15, 2004 34.72 34.94 34.06 34.42 68,421 +0.22(+0.64%)
Jun 14, 2004 34.80 35.29 34.20 34.20 87,500 -0.63(-1.81%)
Jun 10, 2004 35.18 35.27 34.83 34.83 85,709 +0.00(+0.00%)
Jun 09, 2004 35.08 35.57 34.83 34.83 50,146 -0.60(-1.70%)
Jun 08, 2004 35.76 35.84 35.02 35.43 35,965 -0.03(-0.08%)
Jun 07, 2004 35.70 35.79 35.02 35.46 68,714 +0.74(+2.13%)
Jun 04, 2004 34.47 35.10 34.28 34.72 36,257 +0.32(+0.93%)
Jun 03, 2004 34.75 35.27 34.15 34.40 67,507 -0.87(-2.46%)
Jun 02, 2004 34.77 35.32 34.75 35.27 31,433 +0.14(+0.39%)
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.