Skip to main content

Trustco Bank Corp NY (NQ: TRST )

28.77 +0.98 (+3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 27.18 27.29 25.78 26.07 136,458 -1.57(-5.69%)
May 28, 2020 28.88 28.88 27.39 27.64 211,328 -0.91(-3.19%)
May 27, 2020 26.69 28.76 26.52 28.55 159,503 +2.65(+10.22%)
May 26, 2020 25.65 26.34 25.45 25.90 115,440 +1.03(+4.16%)
May 22, 2020 25.11 25.16 24.37 24.87 85,920 -0.04(-0.17%)
May 21, 2020 24.95 25.53 24.78 24.91 111,456 -0.08(-0.33%)
May 20, 2020 24.78 25.86 24.45 24.99 179,167 +0.58(+2.37%)
May 19, 2020 23.63 24.58 23.37 24.41 209,864 +0.64(+2.70%)
May 18, 2020 23.58 24.16 22.84 23.77 233,710 +1.30(+5.80%)
May 15, 2020 21.23 22.76 21.06 22.47 861,746 +1.12(+5.23%)
May 14, 2020 20.94 21.59 19.82 21.35 255,252 -0.04(-0.19%)
May 13, 2020 21.97 22.47 20.94 21.39 140,696 -0.70(-3.18%)
May 12, 2020 23.54 23.67 21.97 22.09 201,287 -1.51(-6.40%)
May 11, 2020 24.16 24.54 23.25 23.60 163,358 -1.10(-4.44%)
May 08, 2020 23.91 24.80 23.83 24.70 86,452 +1.24(+5.29%)
May 07, 2020 24.45 24.62 23.42 23.46 134,658 -0.68(-2.83%)
May 06, 2020 25.24 25.24 23.38 24.14 209,182 -0.52(-2.10%)
May 05, 2020 24.78 25.82 24.45 24.66 230,151 +0.21(+0.85%)
May 04, 2020 25.03 25.20 23.96 24.45 101,420 -1.12(-4.37%)
May 01, 2020 25.45 25.82 24.83 25.57 134,138 -0.50(-1.90%)
Apr 30, 2020 26.73 26.73 25.36 26.07 165,784 -0.66(-2.48%)
Apr 29, 2020 25.74 27.47 25.53 26.73 129,604 +1.70(+6.78%)
Apr 28, 2020 24.83 25.53 24.62 25.03 125,923 +0.83(+3.42%)
Apr 27, 2020 23.38 24.83 23.13 24.20 146,477 +1.49(+6.56%)
Apr 24, 2020 22.80 23.54 22.38 22.71 138,198 -0.08(-0.36%)
Apr 23, 2020 22.96 24.41 22.38 22.80 230,258 +1.45(+6.78%)
Apr 22, 2020 23.09 24.29 20.81 21.35 151,465 -0.79(-3.55%)
Apr 21, 2020 20.89 22.30 20.65 22.14 100,599 +0.58(+2.69%)
Apr 20, 2020 21.52 22.01 20.94 21.56 80,247 -0.66(-2.98%)
Apr 17, 2020 21.56 22.67 21.39 22.22 99,117 +1.49(+7.19%)
Apr 16, 2020 20.77 20.94 19.86 20.73 145,361 -0.08(-0.40%)
Apr 15, 2020 21.43 21.43 20.60 20.81 91,048 -1.57(-7.02%)
Apr 14, 2020 23.42 24.00 21.97 22.38 88,335 -0.62(-2.70%)
Apr 13, 2020 24.16 24.16 22.84 23.00 64,695 -1.24(-5.12%)
Apr 09, 2020 23.29 24.25 22.47 24.25 119,225 +1.61(+7.13%)
Apr 08, 2020 21.56 22.71 21.27 22.63 126,682 +1.45(+6.84%)
Apr 07, 2020 22.55 22.84 20.79 21.18 120,567 -0.70(-3.21%)
Apr 06, 2020 21.43 21.97 20.89 21.89 97,126 +1.53(+7.52%)
Apr 03, 2020 21.76 22.09 19.65 20.36 140,857 -1.66(-7.52%)
Apr 02, 2020 21.68 22.47 21.14 22.01 132,718 +0.21(+0.95%)
Apr 01, 2020 21.97 22.51 21.18 21.80 147,201 -0.58(-2.59%)
Mar 31, 2020 23.05 23.29 21.80 22.38 147,370 -0.87(-3.74%)
Mar 30, 2020 22.18 23.34 21.39 23.25 123,558 +1.28(+5.84%)
Mar 27, 2020 21.72 22.84 20.69 21.97 100,857 -0.70(-3.10%)
Mar 26, 2020 20.81 22.88 20.44 22.67 112,382 +2.19(+10.71%)
Mar 25, 2020 21.02 21.66 20.15 20.48 170,135 -0.46(-2.17%)
Mar 24, 2020 19.86 21.02 19.53 20.94 152,896 +2.23(+11.95%)
Mar 23, 2020 19.36 19.61 17.79 18.70 203,572 -0.58(-3.00%)
Mar 20, 2020 20.19 21.72 19.07 19.28 237,098 -0.91(-4.51%)
Mar 19, 2020 20.27 21.39 19.45 20.19 144,187 +0.00(+0.00%)
Mar 18, 2020 23.05 23.29 20.15 20.19 165,434 -4.14(-17.01%)
Mar 17, 2020 21.35 24.41 20.85 24.33 188,831 +3.39(+16.21%)
Mar 16, 2020 22.34 22.84 20.89 20.94 147,393 -3.27(-13.50%)
Mar 13, 2020 22.05 24.25 21.10 24.20 153,521 +3.19(+15.16%)
Mar 12, 2020 24.00 24.45 20.73 21.02 211,256 -4.30(-16.99%)
Mar 11, 2020 26.52 26.98 25.14 25.32 184,063 -1.99(-7.27%)
Mar 10, 2020 27.68 27.68 25.98 27.31 274,474 +0.29(+1.07%)
Mar 09, 2020 27.76 28.71 26.81 27.02 181,298 -1.99(-6.85%)
Mar 06, 2020 28.71 29.42 28.22 29.00 162,222 -0.58(-1.96%)
Mar 05, 2020 29.54 29.67 29.09 29.58 152,618 -0.59(-1.95%)
Mar 04, 2020 29.64 30.21 28.98 30.17 91,343 +0.78(+2.65%)
Mar 03, 2020 29.72 30.66 29.02 29.39 204,731 -0.53(-1.78%)
Mar 02, 2020 28.37 29.97 28.04 29.92 182,534 +1.80(+6.41%)
Feb 28, 2020 28.69 29.15 27.87 28.12 206,819 -1.02(-3.52%)
Feb 27, 2020 30.13 30.50 29.15 29.15 123,752 -1.27(-4.18%)
Feb 26, 2020 30.54 30.95 30.38 30.42 70,174 -0.08(-0.27%)
Feb 25, 2020 31.36 31.36 30.46 30.50 101,726 -0.94(-3.00%)
Feb 24, 2020 31.56 31.85 31.15 31.44 71,931 -0.41(-1.29%)
Feb 21, 2020 32.10 32.22 31.81 31.85 146,222 -0.29(-0.89%)
Feb 20, 2020 32.18 32.34 31.97 32.14 81,584 -0.04(-0.13%)
Feb 19, 2020 32.26 32.34 31.97 32.18 61,064 +0.00(+0.00%)
Feb 18, 2020 32.10 32.42 32.06 32.18 49,398 -0.16(-0.51%)
Feb 14, 2020 32.71 32.83 32.26 32.34 77,746 -0.33(-1.00%)
Feb 13, 2020 32.59 32.88 32.59 32.67 45,853 +0.00(+0.00%)
Feb 12, 2020 32.79 32.83 32.57 32.67 39,247 +0.08(+0.25%)
Feb 11, 2020 32.47 32.92 32.47 32.59 41,976 +0.10(+0.32%)
Feb 10, 2020 32.59 32.63 32.42 32.49 52,298 -0.18(-0.56%)
Feb 07, 2020 32.75 32.92 32.59 32.67 40,080 -0.16(-0.50%)
Feb 06, 2020 33.45 33.57 32.83 32.83 35,391 -0.45(-1.35%)
Feb 05, 2020 32.92 33.33 32.88 33.29 67,480 +0.61(+1.88%)
Feb 04, 2020 32.79 33.00 32.63 32.67 53,411 +0.00(+0.00%)
Feb 03, 2020 32.63 32.71 32.38 32.67 86,904 +0.16(+0.50%)
Jan 31, 2020 32.67 32.90 32.38 32.51 83,283 -0.45(-1.37%)
Jan 30, 2020 32.71 33.12 32.63 32.96 80,701 +0.14(+0.44%)
Jan 29, 2020 33.12 33.24 32.71 32.81 95,332 -0.39(-1.17%)
Jan 28, 2020 33.70 33.70 33.16 33.20 64,376 -0.12(-0.37%)
Jan 27, 2020 32.96 33.45 32.92 33.33 76,405 +0.08(+0.25%)
Jan 24, 2020 33.65 33.65 32.98 33.24 63,792 -0.45(-1.34%)
Jan 23, 2020 33.45 33.74 33.00 33.70 103,004 +0.37(+1.11%)
Jan 22, 2020 34.02 34.02 32.88 33.33 78,253 -0.70(-2.05%)
Jan 21, 2020 34.35 34.59 33.98 34.02 57,903 -0.45(-1.31%)
Jan 17, 2020 34.97 34.97 34.39 34.47 71,574 -0.12(-0.36%)
Jan 16, 2020 34.39 34.86 34.27 34.60 63,537 +0.41(+1.20%)
Jan 15, 2020 34.52 34.52 33.98 34.19 63,397 -0.37(-1.07%)
Jan 14, 2020 34.68 34.68 34.39 34.56 82,616 -0.16(-0.47%)
Jan 13, 2020 34.52 34.76 34.39 34.72 46,827 +0.16(+0.47%)
Jan 10, 2020 34.80 34.93 34.39 34.56 51,107 -0.29(-0.82%)
Jan 09, 2020 35.13 35.13 34.72 34.84 42,465 +0.04(+0.12%)
Jan 08, 2020 34.68 35.01 34.64 34.80 108,595 +0.12(+0.35%)
Jan 07, 2020 35.29 35.29 34.56 34.68 60,205 -0.70(-1.97%)
Jan 06, 2020 35.70 35.70 35.25 35.38 46,733 -0.55(-1.54%)
Jan 03, 2020 35.38 35.95 35.21 35.93 95,091 +0.18(+0.52%)
Jan 02, 2020 35.75 35.95 35.54 35.75 73,683 +0.20(+0.58%)
Dec 31, 2019 35.75 35.95 35.54 35.54 62,206 -0.20(-0.57%)
Dec 30, 2019 35.70 35.79 35.50 35.75 62,492 +0.12(+0.35%)
Dec 27, 2019 36.11 36.16 35.56 35.62 59,620 -0.53(-1.47%)
Dec 26, 2019 36.16 36.28 35.99 36.16 43,825 +0.12(+0.34%)
Dec 24, 2019 36.28 36.28 35.91 36.03 37,494 -0.25(-0.68%)
Dec 23, 2019 36.93 36.93 36.20 36.28 55,173 -0.74(-1.99%)
Dec 20, 2019 36.98 37.10 36.77 37.02 202,696 +0.18(+0.50%)
Dec 19, 2019 36.81 36.89 36.44 36.83 132,367 +0.00(+0.00%)
Dec 18, 2019 37.10 37.30 36.81 36.83 156,949 -0.18(-0.50%)
Dec 17, 2019 36.32 37.10 36.32 37.02 155,403 +0.74(+2.03%)
Dec 16, 2019 36.24 36.48 35.87 36.28 92,407 +0.41(+1.14%)
Dec 13, 2019 35.91 36.07 35.58 35.87 117,534 -0.04(-0.11%)
Dec 12, 2019 35.54 36.28 35.46 35.91 72,453 +0.45(+1.27%)
Dec 11, 2019 35.58 35.66 35.31 35.46 55,361 -0.08(-0.23%)
Dec 10, 2019 35.17 35.58 35.09 35.54 70,236 +0.37(+1.05%)
Dec 09, 2019 35.42 35.46 35.05 35.17 72,838 -0.25(-0.69%)
Dec 06, 2019 35.46 35.91 35.38 35.42 70,037 +0.20(+0.58%)
Dec 05, 2019 35.25 35.50 35.05 35.21 50,826 +0.03(+0.09%)
Dec 04, 2019 35.30 35.59 35.10 35.18 67,185 +0.00(+0.00%)
Dec 03, 2019 35.26 35.30 35.02 35.18 40,545 -0.28(-0.80%)
Dec 02, 2019 35.79 35.91 35.42 35.46 46,174 -0.24(-0.68%)
Nov 29, 2019 35.59 35.95 35.50 35.71 29,161 +0.00(+0.00%)
Nov 27, 2019 35.67 35.79 35.50 35.71 48,095 +0.20(+0.57%)
Nov 26, 2019 35.55 35.95 35.46 35.50 71,893 -0.14(-0.40%)
Nov 25, 2019 35.38 35.87 35.22 35.65 89,154 +0.26(+0.75%)
Nov 22, 2019 35.46 35.50 35.10 35.38 28,522 -0.04(-0.11%)
Nov 21, 2019 35.75 35.83 35.20 35.42 49,235 -0.16(-0.46%)
Nov 20, 2019 35.67 35.91 35.46 35.59 69,038 -0.16(-0.45%)
Nov 19, 2019 35.55 35.89 35.50 35.75 46,594 +0.28(+0.80%)
Nov 18, 2019 35.38 35.71 35.22 35.46 34,227 -0.04(-0.11%)
Nov 15, 2019 35.67 35.71 35.34 35.50 128,524 +0.12(+0.34%)
Nov 14, 2019 35.30 35.46 35.22 35.38 42,810 +0.00(+0.00%)
Nov 13, 2019 35.55 35.63 35.26 35.38 41,469 -0.41(-1.14%)
Nov 12, 2019 35.63 36.01 35.63 35.79 51,213 +0.16(+0.46%)
Nov 11, 2019 35.55 35.99 35.46 35.63 41,227 +0.08(+0.23%)
Nov 08, 2019 35.59 35.91 35.30 35.55 53,135 -0.18(-0.51%)
Nov 07, 2019 35.79 35.89 35.55 35.73 58,491 +0.24(+0.69%)
Nov 06, 2019 35.79 35.79 35.30 35.48 64,439 -0.39(-1.08%)
Nov 05, 2019 35.79 36.28 35.71 35.87 84,519 +0.24(+0.68%)
Nov 04, 2019 35.38 35.75 35.30 35.63 64,237 +0.39(+1.10%)
Nov 01, 2019 35.26 35.38 34.91 35.24 69,831 +0.10(+0.29%)
Oct 31, 2019 34.77 35.18 34.37 35.14 91,235 +0.24(+0.70%)
Oct 30, 2019 34.81 35.02 34.53 34.89 52,983 -0.16(-0.46%)
Oct 29, 2019 34.61 35.18 34.53 35.06 71,442 +0.45(+1.29%)
Oct 28, 2019 34.45 34.98 34.45 34.61 44,158 +0.20(+0.59%)
Oct 25, 2019 34.24 34.69 34.20 34.41 43,767 +0.04(+0.12%)
Oct 24, 2019 34.85 34.85 34.20 34.37 57,885 -0.45(-1.28%)
Oct 23, 2019 34.81 35.10 34.65 34.81 79,603 +0.12(+0.35%)
Oct 22, 2019 33.88 35.07 33.57 34.69 119,217 +0.98(+2.89%)
Oct 21, 2019 33.35 34.20 33.31 33.72 93,917 +0.57(+1.72%)
Oct 18, 2019 33.02 33.35 32.94 33.15 61,077 -0.08(-0.24%)
Oct 17, 2019 32.90 33.23 32.78 33.23 59,491 +0.45(+1.36%)
Oct 16, 2019 32.62 32.94 32.37 32.78 36,530 +0.12(+0.37%)
Oct 15, 2019 32.37 32.86 32.37 32.66 39,388 +0.31(+0.94%)
Oct 14, 2019 32.41 32.56 32.29 32.35 28,557 -0.16(-0.50%)
Oct 11, 2019 32.49 32.98 32.17 32.52 50,062 +0.35(+1.07%)
Oct 10, 2019 32.37 32.58 32.13 32.17 35,452 -0.12(-0.38%)
Oct 09, 2019 32.29 32.45 31.98 32.29 37,859 +0.20(+0.63%)
Oct 08, 2019 32.33 32.33 31.97 32.09 46,480 -0.45(-1.38%)
Oct 07, 2019 32.54 32.82 32.29 32.54 79,930 -0.12(-0.37%)
Oct 04, 2019 32.25 32.74 32.19 32.66 36,513 +0.41(+1.26%)
Oct 03, 2019 32.54 32.58 32.17 32.25 68,217 -0.53(-1.61%)
Oct 02, 2019 32.74 32.86 32.45 32.78 66,869 +0.12(+0.37%)
Oct 01, 2019 33.51 33.88 32.45 32.66 107,145 -0.49(-1.47%)
Sep 30, 2019 33.39 33.55 33.10 33.15 52,839 -0.22(-0.67%)
Sep 27, 2019 33.51 33.84 33.10 33.37 64,003 +0.16(+0.49%)
Sep 26, 2019 33.55 33.80 33.15 33.21 57,085 -0.55(-1.63%)
Sep 25, 2019 33.19 33.88 33.10 33.76 102,090 +0.65(+1.97%)
Sep 24, 2019 33.51 33.59 33.02 33.10 67,594 -0.37(-1.09%)
Sep 23, 2019 33.43 33.76 33.23 33.47 60,465 -0.12(-0.36%)
Sep 20, 2019 33.55 33.76 33.06 33.59 191,470 +0.16(+0.49%)
Sep 19, 2019 33.80 34.28 33.35 33.43 71,187 -0.37(-1.08%)
Sep 18, 2019 33.80 34.49 33.76 33.80 86,545 -0.04(-0.12%)
Sep 17, 2019 33.63 33.92 33.37 33.84 68,262 -0.04(-0.12%)
Sep 16, 2019 33.55 34.37 33.19 33.88 82,911 -0.04(-0.12%)
Sep 13, 2019 33.55 34.22 33.47 33.92 84,953 +0.61(+1.83%)
Sep 12, 2019 32.54 33.43 32.21 33.31 79,125 +0.65(+1.99%)
Sep 11, 2019 32.01 32.86 31.80 32.66 139,435 +0.65(+2.03%)
Sep 10, 2019 31.76 32.13 31.48 32.01 66,489 +0.37(+1.16%)
Sep 09, 2019 31.15 31.88 31.07 31.64 54,776 +0.61(+1.97%)
Sep 06, 2019 31.27 31.40 30.99 31.03 34,448 -0.12(-0.39%)
Sep 05, 2019 31.03 31.88 30.99 31.15 77,556 +0.48(+1.57%)
Sep 04, 2019 30.75 30.87 30.47 30.67 58,846 +0.12(+0.40%)
Sep 03, 2019 30.71 30.75 30.27 30.55 59,078 -0.36(-1.17%)
Aug 30, 2019 30.99 31.20 30.63 30.91 51,209 +0.00(+0.00%)
Aug 29, 2019 30.63 31.08 30.63 30.91 47,347 +0.40(+1.32%)
Aug 28, 2019 30.15 30.83 30.15 30.51 31,097 +0.36(+1.20%)
Aug 27, 2019 30.79 30.79 30.03 30.15 68,367 -0.56(-1.84%)
Aug 26, 2019 30.63 30.83 30.47 30.71 51,156 +0.32(+1.06%)
Aug 23, 2019 31.08 31.12 30.23 30.39 78,004 -0.69(-2.20%)
Aug 22, 2019 31.20 31.48 30.99 31.08 39,594 -0.04(-0.13%)
Aug 21, 2019 31.04 31.24 30.83 31.12 45,528 +0.24(+0.78%)
Aug 20, 2019 30.99 31.20 30.71 30.87 36,569 -0.36(-1.16%)
Aug 19, 2019 31.44 31.48 31.16 31.24 32,824 +0.04(+0.13%)
Aug 16, 2019 30.95 31.28 30.91 31.20 67,534 +0.40(+1.31%)
Aug 15, 2019 30.87 31.36 30.71 30.79 22,156 -0.12(-0.39%)
Aug 14, 2019 31.24 31.35 30.63 30.91 66,347 -0.85(-2.66%)
Aug 13, 2019 31.48 32.04 31.48 31.76 26,541 +0.20(+0.64%)
Aug 12, 2019 31.28 31.68 31.24 31.56 115,093 +0.00(+0.00%)
Aug 09, 2019 31.52 31.68 31.28 31.56 92,022 +0.00(+0.00%)
Aug 08, 2019 31.36 31.92 31.36 31.56 83,408 +0.20(+0.64%)
Aug 07, 2019 31.32 31.46 30.80 31.36 49,107 -0.16(-0.51%)
Aug 06, 2019 31.24 31.72 30.99 31.52 70,042 +0.28(+0.90%)
Aug 05, 2019 31.40 31.64 30.59 31.24 83,314 -0.52(-1.65%)
Aug 02, 2019 31.88 31.96 31.44 31.76 34,734 +0.00(+0.00%)
Aug 01, 2019 32.65 33.01 31.64 31.76 82,887 -0.89(-2.72%)
Jul 31, 2019 32.85 33.17 32.65 32.65 76,549 -0.20(-0.61%)
Jul 30, 2019 32.37 32.95 32.24 32.85 63,870 +0.44(+1.37%)
Jul 29, 2019 32.49 32.91 32.32 32.41 51,809 -0.08(-0.25%)
Jul 26, 2019 32.16 32.61 31.96 32.49 87,556 +0.40(+1.26%)
Jul 25, 2019 32.45 32.57 31.80 32.08 80,776 -0.24(-0.75%)
Jul 24, 2019 30.79 32.37 30.79 32.32 106,675 +1.25(+4.02%)
Jul 23, 2019 32.93 33.25 30.83 31.08 94,764 -1.98(-5.98%)
Jul 22, 2019 33.01 33.09 32.65 33.05 48,463 +0.12(+0.37%)
Jul 19, 2019 32.77 33.13 32.77 32.93 63,341 -0.04(-0.12%)
Jul 18, 2019 32.77 33.25 32.45 32.97 51,649 +0.28(+0.86%)
Jul 17, 2019 32.85 33.01 32.65 32.69 57,429 -0.24(-0.73%)
Jul 16, 2019 32.65 32.93 32.41 32.93 48,358 +0.32(+0.99%)
Jul 15, 2019 32.85 33.05 32.45 32.61 43,248 -0.24(-0.74%)
Jul 12, 2019 32.45 32.85 32.45 32.85 55,451 +0.24(+0.74%)
Jul 11, 2019 32.37 32.65 32.16 32.61 77,386 +0.28(+0.87%)
Jul 10, 2019 32.28 32.45 32.24 32.32 75,325 +0.08(+0.25%)
Jul 09, 2019 32.04 32.32 32.00 32.24 84,042 +0.20(+0.63%)
Jul 08, 2019 31.80 32.12 31.72 32.04 62,948 +0.16(+0.51%)
Jul 05, 2019 31.84 32.04 31.60 31.88 50,861 +0.20(+0.64%)
Jul 03, 2019 31.60 31.76 31.48 31.68 22,379 +0.04(+0.13%)
Jul 02, 2019 32.24 32.32 31.38 31.64 45,772 -0.52(-1.63%)
Jul 01, 2019 32.20 32.53 32.00 32.16 95,510 +0.24(+0.76%)
Jun 28, 2019 31.52 32.08 31.44 31.92 145,811 +0.44(+1.41%)
Jun 27, 2019 30.59 31.52 30.59 31.48 64,733 +1.01(+3.31%)
Jun 26, 2019 30.51 30.93 30.43 30.47 85,063 +0.00(+0.00%)
Jun 25, 2019 30.39 30.67 30.07 30.47 67,620 +0.08(+0.27%)
Jun 24, 2019 30.51 30.83 30.35 30.39 53,313 -0.08(-0.26%)
Jun 21, 2019 30.19 30.71 30.19 30.47 101,177 +0.16(+0.53%)
Jun 20, 2019 30.35 30.47 30.03 30.31 51,543 -0.04(-0.13%)
Jun 19, 2019 30.43 30.71 30.27 30.35 91,497 -0.08(-0.27%)
Jun 18, 2019 30.07 30.75 30.07 30.43 68,884 +0.32(+1.07%)
Jun 17, 2019 30.75 30.87 30.11 30.11 60,052 -0.69(-2.23%)
Jun 14, 2019 30.51 30.98 30.35 30.79 45,403 +0.40(+1.33%)
Jun 13, 2019 30.07 30.55 30.03 30.39 44,752 +0.36(+1.21%)
Jun 12, 2019 30.31 30.63 29.99 30.03 51,268 -0.40(-1.32%)
Jun 11, 2019 30.43 30.63 30.15 30.43 42,295 +0.08(+0.27%)
Jun 10, 2019 30.19 30.55 29.71 30.35 38,312 +0.44(+1.48%)
Jun 07, 2019 29.99 30.07 29.71 29.91 29,400 -0.12(-0.40%)
Jun 06, 2019 30.15 30.39 29.62 30.03 39,291 -0.05(-0.16%)
Jun 05, 2019 30.24 30.36 29.84 30.08 40,668 -0.20(-0.66%)
Jun 04, 2019 29.96 30.32 29.80 30.28 44,483 +0.72(+2.43%)
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.