Associated Banc-Corp (NY: ASB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.74	19.86	19.43	19.46	3,538,030	-0.16(-0.80%)
Feb 27, 2018	19.78	20.09	19.58	19.62	1,261,278	-0.16(-0.79%)
Feb 26, 2018	19.74	19.82	19.43	19.78	1,319,606	+0.04(+0.20%)
Feb 23, 2018	19.35	19.74	19.31	19.74	1,381,656	+0.51(+2.65%)
Feb 22, 2018			19.23	19.23	1,192,078	-0.31(-1.60%)
Feb 21, 2018	19.27	19.74	19.27	19.54	1,176,434	+0.27(+1.42%)
Feb 20, 2018	19.50	19.66	19.19	19.27	885,038	-0.23(-1.20%)
Feb 16, 2018		19.50	19.50	19.50	0	+0.04(+0.20%)
Feb 15, 2018	19.47	19.54	19.21	19.47	1,916,185	+0.08(+0.40%)
Feb 14, 2018	18.84	19.43	18.80	19.39	2,432,835	+0.51(+2.70%)
Feb 13, 2018	18.76	18.92	18.64	18.88	2,111,976	+0.04(+0.21%)
Feb 12, 2018	18.76	19.03	18.60	18.84	2,391,403	+0.12(+0.63%)
Feb 09, 2018	18.68	18.82	18.21	18.72	3,672,553	+0.23(+1.27%)
Feb 08, 2018	19.35	19.58	18.49	18.49	3,044,425	-0.78(-4.06%)
Feb 07, 2018	19.00	19.43	18.96	19.27	3,331,153	+0.27(+1.44%)
Feb 06, 2018	18.92	19.43	18.64	19.00	4,708,597	-0.47(-2.41%)
Feb 05, 2018	19.78	19.94	19.19	19.47	2,314,167	-0.51(-2.55%)
Feb 02, 2018	20.01	20.33	19.72	19.97	2,845,246	-0.16(-0.78%)
Feb 01, 2018	19.31	20.13	19.27	20.13	6,597,700	+0.74(+3.84%)
Jan 31, 2018	19.47	19.62	19.19	19.39	1,726,025	-0.12(-0.60%)
Jan 30, 2018	19.66	19.82	19.47	19.50	1,492,890	-0.31(-1.58%)
Jan 29, 2018	19.66	20.13	19.62	19.82	2,000,051	+0.08(+0.40%)
Jan 26, 2018	18.96	19.82	18.80	19.74	1,924,951	-0.12(-0.59%)
Jan 25, 2018	20.09	20.13	19.70	19.86	1,225,031	-0.20(-0.98%)
Jan 24, 2018	20.41	20.48	20.05	20.05	1,176,904	-0.23(-1.16%)
Jan 23, 2018	20.33	20.52	20.09	20.29	830,717	-0.12(-0.58%)
Jan 22, 2018	20.48	20.56	20.17	20.41	571,512	-0.12(-0.57%)
Jan 19, 2018	20.29	20.58	20.21	20.52	1,010,709	+0.23(+1.16%)
Jan 18, 2018	20.56	20.64	20.29	20.29	705,261	-0.27(-1.33%)
Jan 17, 2018	20.64	20.66	20.37	20.56	924,786	+0.04(+0.19%)
Jan 16, 2018	20.88	20.91	20.39	20.52	1,059,907	-0.27(-1.32%)
Jan 12, 2018		20.80	20.80	20.80	0	+0.00(+0.00%)
Jan 11, 2018	20.60	20.88	20.56	20.80	669,955	+0.20(+0.95%)
Jan 10, 2018		20.82		20.60	1,305,163	+0.31(+1.54%)
Jan 09, 2018	20.17	20.48	20.09	20.29	1,380,585	+0.23(+1.17%)
Jan 08, 2018	19.94	20.09	19.78	20.05	1,091,785	+0.08(+0.39%)
Jan 05, 2018	20.01	20.05	19.84	19.97	1,075,929	+0.12(+0.59%)
Jan 04, 2018	19.90	20.17	19.80	19.86	1,283,790	+0.04(+0.20%)
Jan 03, 2018	19.90	20.09	19.80	19.82	1,191,386	-0.08(-0.39%)
Jan 02, 2018	20.17	20.17	19.84	19.90	1,035,223	+0.00(+0.00%)
Dec 29, 2017		19.90	19.90	19.90	0	-0.31(-1.55%)
Dec 28, 2017	20.13	20.21	20.01	20.21	606,285	+0.12(+0.58%)
Dec 27, 2017	20.17	20.33	20.03	20.09	867,064	-0.04(-0.19%)
Dec 26, 2017	20.37	20.48	20.07	20.13	1,076,218	-0.23(-1.15%)
Dec 22, 2017	20.33	20.41	20.09	20.37	1,310,581	+0.00(+0.00%)
Dec 21, 2017	19.94	20.44	19.94	20.37	1,367,059	+0.51(+2.56%)
Dec 20, 2017	20.17	20.17	19.74	19.86	896,832	-0.16(-0.78%)
Dec 19, 2017	20.13	20.13	19.92	20.01	1,163,579	-0.04(-0.20%)
Dec 18, 2017	19.90	20.25	19.78	20.05	1,149,767	+0.20(+0.99%)
Dec 15, 2017	19.62	20.25	19.62	19.86	3,671,353	+0.31(+1.60%)
Dec 14, 2017	19.74	19.97	19.50	19.54	1,232,646	-0.12(-0.60%)
Dec 13, 2017	19.86	19.97	19.64	19.66	1,269,105	-0.16(-0.79%)
Dec 12, 2017	19.62	19.90	19.58	19.82	1,397,475	+0.27(+1.40%)
Dec 11, 2017	19.66	19.68	19.47	19.54	1,544,434	-0.08(-0.40%)
Dec 08, 2017	19.62	19.97	19.52	19.62	1,092,950	-0.20(-0.99%)
Dec 07, 2017	19.58	19.86	19.47	19.82	1,565,250	+0.23(+1.20%)
Dec 06, 2017	19.66	19.94	19.58	19.58	786,802	-0.20(-0.99%)
Dec 05, 2017	20.21	20.27	19.70	19.78	1,366,267	-0.43(-2.13%)
Dec 04, 2017	20.41	20.41	20.09	20.21	1,239,495	+0.20(+0.98%)

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.