Associated Banc-Corp (NY: ASB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	15.44	15.48	15.34	15.38	939,686	-0.02(-0.15%)
Nov 27, 2015	15.34	15.50	15.25	15.40	523,788	+0.07(+0.49%)
Nov 25, 2015	15.36	15.33	15.33	15.33	828,432	-0.01(-0.05%)
Nov 24, 2015	15.22	15.39	15.19	15.34	1,440,686	-0.01(-0.05%)
Nov 23, 2015	15.33	15.54	15.31	15.34	1,032,496	+0.00(+0.00%)
Nov 20, 2015	15.36	15.42	15.26	15.34	1,131,838	+0.06(+0.39%)
Nov 19, 2015	15.24	15.30	15.10	15.28	1,292,183	+0.01(+0.10%)
Nov 18, 2015	15.04	15.28	14.93	15.27	982,885	+0.28(+1.89%)
Nov 17, 2015	14.98	15.14	14.87	14.98	1,384,141	+0.08(+0.55%)
Nov 16, 2015	14.73	14.90	14.60	14.90	1,024,402	+0.17(+1.16%)
Nov 13, 2015	14.84	15.01	14.71	14.73	1,795,588	-0.16(-1.05%)
Nov 12, 2015	15.13	15.20	14.87	14.89	1,209,872	-0.33(-2.16%)
Nov 11, 2015	15.47	15.50	15.19	15.22	956,197	-0.16(-1.02%)
Nov 10, 2015	15.28	15.41	15.13	15.37	1,059,422	+0.07(+0.44%)
Nov 09, 2015	15.39	15.41	15.18	15.31	1,384,543	-0.07(-0.44%)
Nov 06, 2015	15.59	15.59	15.14	15.37	1,546,270	+0.41(+2.74%)
Nov 05, 2015	14.72	15.04	14.68	14.96	1,452,971	+0.25(+1.67%)
Nov 04, 2015	14.71	14.76	14.56	14.72	1,627,141	+0.06(+0.41%)
Nov 03, 2015	14.66	14.75	14.56	14.66	766,394	-0.04(-0.30%)
Nov 02, 2015	14.51	14.72	14.41	14.70	1,025,518	+0.28(+1.91%)
Oct 30, 2015	14.53	14.59	14.32	14.43	2,574,243	-0.11(-0.77%)
Oct 29, 2015	14.63	14.81	14.51	14.54	953,448	-0.15(-1.02%)
Oct 28, 2015	14.10	14.69	14.08	14.69	2,682,819	+0.60(+4.29%)
Oct 27, 2015	14.10	14.23	13.96	14.08	1,275,270	-0.13(-0.94%)
Oct 26, 2015	14.31	14.40	14.06	14.22	1,546,246	-0.08(-0.57%)
Oct 23, 2015	14.10	14.33	14.02	14.30	1,262,769	+0.29(+2.08%)
Oct 22, 2015	13.87	14.16	13.84	14.01	1,468,262	+0.23(+1.68%)
Oct 21, 2015	14.17	14.19	13.76	13.78	1,198,971	-0.34(-2.43%)
Oct 20, 2015	13.96	14.13	13.86	14.12	1,468,177	+0.16(+1.18%)
Oct 19, 2015	13.82	14.09	13.82	13.96	1,109,527	+0.04(+0.32%)
Oct 16, 2015	13.98	14.16	13.89	13.91	2,043,301	+0.14(+1.03%)
Oct 15, 2015	13.65	13.78	13.49	13.77	2,426,988	+0.23(+1.71%)
Oct 14, 2015	14.02	14.02	13.52	13.54	1,617,107	-0.51(-3.61%)
Oct 13, 2015	14.09	14.19	14.00	14.04	922,486	-0.10(-0.69%)
Oct 12, 2015	14.02	14.17	13.97	14.14	911,720	+0.10(+0.74%)
Oct 09, 2015	14.07	14.16	13.98	14.04	1,406,651	-0.03(-0.21%)
Oct 08, 2015	13.93	14.19	13.93	14.07	1,138,390	+0.08(+0.59%)
Oct 07, 2015	13.88	14.02	13.75	13.98	1,792,880	+0.22(+1.57%)
Oct 06, 2015	13.71	13.85	13.66	13.77	1,086,710	+0.01(+0.05%)
Oct 05, 2015	13.50	13.77	13.49	13.76	873,209	+0.35(+2.61%)
Oct 02, 2015	13.07	13.41	12.86	13.41	2,152,405	-0.10(-0.72%)
Oct 01, 2015	13.39	13.51	13.18	13.51	2,261,564	+0.10(+0.78%)
Sep 30, 2015	13.46	13.49	13.29	13.40	1,251,330	+0.09(+0.67%)
Sep 29, 2015	13.30	13.41	13.20	13.31	735,773	+0.05(+0.39%)
Sep 28, 2015	13.43	13.46	13.25	13.26	793,756	-0.24(-1.77%)
Sep 25, 2015	13.54	13.60	13.41	13.50	1,126,025	+0.18(+1.34%)
Sep 24, 2015	13.21	13.37	13.13	13.32	1,151,507	-0.02(-0.17%)
Sep 23, 2015	13.25	13.46	13.20	13.34	740,452	+0.10(+0.79%)
Sep 22, 2015	13.17	13.36	13.14	13.24	537,162	-0.17(-1.28%)
Sep 21, 2015	13.28	13.52	13.28	13.41	633,507	+0.22(+1.70%)
Sep 18, 2015	13.34	13.35	13.10	13.19	2,488,523	-0.37(-2.75%)
Sep 17, 2015	13.89	14.00	13.52	13.56	1,693,680	-0.33(-2.36%)
Sep 16, 2015	13.85	13.98	13.71	13.89	641,641	+0.02(+0.16%)
Sep 15, 2015	13.70	13.93	13.34	13.87	797,084	+0.23(+1.70%)
Sep 14, 2015	13.57	13.72	13.50	13.63	739,086	+0.06(+0.44%)
Sep 11, 2015	13.52	13.57	13.41	13.57	584,038	-0.01(-0.11%)
Sep 10, 2015	13.46	13.70	13.40	13.59	623,549	+0.11(+0.83%)
Sep 09, 2015	13.80	13.84	13.46	13.48	657,661	-0.16(-1.20%)
Sep 08, 2015	13.54	13.66	13.46	13.64	486,781	+0.34(+2.52%)
Sep 04, 2015	13.20	13.31	13.31	13.31	914,908	-0.07(-0.50%)
Sep 03, 2015	13.21	13.52	13.18	13.37	1,485,562	+0.13(+1.01%)
Sep 02, 2015	13.33	13.66	13.02	13.24	1,556,977	+0.13(+0.97%)

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.