Associated Banc-Corp (NY: ASB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	16.71	16.74	16.36	16.55	1,747,934	-0.29(-1.71%)
Oct 30, 2019	16.83	16.94	16.62	16.83	1,221,309	-0.02(-0.15%)
Oct 29, 2019	16.73	16.95	16.73	16.86	1,799,588	+0.02(+0.10%)
Oct 28, 2019	16.76	17.00	16.73	16.84	1,400,657	+0.20(+1.19%)
Oct 25, 2019	16.99	16.99	16.22	16.64	3,436,050	-0.05(-0.30%)
Oct 24, 2019	16.96	16.99	16.56	16.69	2,357,589	-0.30(-1.74%)
Oct 23, 2019	16.96	17.03	16.83	16.99	1,286,252	-0.04(-0.24%)
Oct 22, 2019	17.06	17.21	16.83	17.03	1,224,668	+0.02(+0.10%)
Oct 21, 2019	17.04	17.17	16.92	17.01	572,196	+0.14(+0.83%)
Oct 18, 2019	16.65	16.92	16.65	16.87	1,292,499	+0.19(+1.13%)
Oct 17, 2019	16.80	16.87	16.54	16.69	952,955	-0.03(-0.20%)
Oct 16, 2019	16.83	16.92	16.62	16.72	836,272	-0.11(-0.64%)
Oct 15, 2019	16.45	16.90	16.25	16.83	886,304	+0.45(+2.76%)
Oct 14, 2019	16.17	16.40	16.10	16.37	811,855	+0.08(+0.51%)
Oct 11, 2019	16.38	16.53	16.27	16.29	995,688	+0.26(+1.64%)
Oct 10, 2019	15.90	16.11	15.88	16.03	2,020,768	+0.23(+1.46%)
Oct 09, 2019	15.77	15.87	15.66	15.80	699,286	+0.20(+1.27%)
Oct 08, 2019	15.86	15.91	15.58	15.60	987,832	-0.46(-2.87%)
Oct 07, 2019	16.08	16.25	16.04	16.06	654,359	-0.06(-0.36%)
Oct 04, 2019	15.98	16.12	15.86	16.12	894,807	+0.16(+0.98%)
Oct 03, 2019	15.92	16.02	15.71	15.96	1,063,246	-0.06(-0.36%)
Oct 02, 2019	16.04	16.20	15.85	16.02	837,428	-0.19(-1.17%)
Oct 01, 2019	16.79	16.86	16.10	16.21	1,207,033	-0.45(-2.72%)
Sep 30, 2019	16.79	16.83	16.60	16.66	652,027	-0.06(-0.34%)
Sep 27, 2019	17.01	17.26	16.69	16.72	1,700,644	-0.15(-0.88%)
Sep 26, 2019	16.92	17.01	16.83	16.87	828,618	-0.12(-0.68%)
Sep 25, 2019	16.65	17.04	16.64	16.98	782,496	+0.41(+2.48%)
Sep 24, 2019	16.70	16.80	16.49	16.57	1,264,657	-0.13(-0.79%)
Sep 23, 2019	16.56	16.78	16.50	16.70	697,098	+0.01(+0.05%)
Sep 20, 2019	16.73	16.86	16.59	16.69	2,693,051	+0.02(+0.10%)
Sep 19, 2019	16.63	16.87	16.56	16.68	993,093	+0.04(+0.25%)
Sep 18, 2019	16.49	16.73	16.40	16.64	1,142,544	+0.06(+0.35%)
Sep 17, 2019	16.90	16.90	16.53	16.58	987,907	-0.42(-2.47%)
Sep 16, 2019	16.61	17.14	16.57	17.00	1,486,990	+0.24(+1.42%)
Sep 13, 2019	16.88	17.01	16.69	16.76	1,387,060	+0.05(+0.30%)
Sep 12, 2019	16.62	16.79	16.41	16.71	1,003,872	-0.03(-0.20%)
Sep 11, 2019	16.51	16.77	16.18	16.74	1,253,804	+0.25(+1.55%)
Sep 10, 2019	16.32	16.50	16.18	16.49	1,197,155	+0.29(+1.78%)
Sep 09, 2019	15.76	16.25	15.67	16.20	1,643,886	+0.37(+2.34%)
Sep 06, 2019	15.87	15.96	15.76	15.83	962,750	-0.04(-0.26%)
Sep 05, 2019	15.82	16.03	15.71	15.87	1,077,473	+0.39(+2.50%)
Sep 04, 2019	15.63	15.63	15.37	15.48	928,127	+0.02(+0.11%)
Sep 03, 2019	15.65	15.67	15.41	15.47	769,818	-0.36(-2.29%)
Aug 30, 2019	15.80	15.91	15.73	15.83	964,816	+0.12(+0.73%)
Aug 29, 2019	15.57	15.77	15.55	15.71	725,869	+0.29(+1.90%)
Aug 28, 2019	15.18	15.57	15.17	15.42	624,932	+0.15(+1.02%)
Aug 27, 2019	15.54	15.58	15.10	15.27	1,147,751	-0.23(-1.47%)
Aug 26, 2019	15.51	15.58	15.32	15.49	700,183	+0.11(+0.69%)
Aug 23, 2019	15.76	15.93	15.34	15.39	1,219,269	-0.46(-2.93%)
Aug 22, 2019	15.84	15.93	15.69	15.85	595,563	+0.06(+0.36%)
Aug 21, 2019	15.76	15.84	15.60	15.80	968,372	+0.20(+1.25%)
Aug 20, 2019	15.81	15.81	15.57	15.60	745,445	-0.31(-1.95%)
Aug 19, 2019	16.02	16.05	15.82	15.91	1,448,275	+0.18(+1.14%)
Aug 16, 2019	15.38	15.75	15.33	15.73	1,094,435	+0.53(+3.49%)
Aug 15, 2019	15.59	15.64	15.17	15.20	1,561,584	-0.32(-2.05%)
Aug 14, 2019	15.81	15.84	15.41	15.52	1,387,688	-0.68(-4.18%)
Aug 13, 2019	15.98	16.51	15.98	16.20	1,100,470	+0.15(+0.91%)
Aug 12, 2019	16.36	16.42	16.05	16.05	423,314	-0.46(-2.81%)
Aug 09, 2019	16.53	16.65	16.36	16.51	973,772	-0.15(-0.88%)
Aug 08, 2019	16.33	16.73	16.30	16.66	2,130,400	+0.38(+2.35%)
Aug 07, 2019	16.02	16.33	15.76	16.28	1,873,207	-0.09(-0.55%)
Aug 06, 2019	16.51	16.55	16.04	16.37	2,101,348	-0.02(-0.10%)
Aug 05, 2019	16.57	16.57	16.19	16.38	1,819,357	-0.46(-2.76%)
Aug 02, 2019	16.92	16.94	16.57	16.85	1,358,449	-0.11(-0.67%)

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.