Associated Banc-Corp (NY: ASB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	13.61	13.68	13.34	13.54	1,671,400	-0.11(-0.83%)
Mar 30, 2016	13.60	13.77	13.54	13.65	1,001,216	+0.11(+0.78%)
Mar 29, 2016	13.50	13.55	13.12	13.54	2,395,026	-0.08(-0.55%)
Mar 28, 2016	13.71	13.81	13.56	13.62	957,499	-0.02(-0.17%)
Mar 24, 2016	13.53	13.64	13.64	13.64	776,064	-0.02(-0.11%)
Mar 23, 2016	13.81	13.92	13.66	13.66	976,741	-0.19(-1.36%)
Mar 22, 2016	13.77	13.93	13.63	13.85	1,285,436	+0.02(+0.11%)
Mar 21, 2016	13.94	14.02	13.62	13.83	2,541,082	-0.14(-0.97%)
Mar 18, 2016	13.87	14.21	13.85	13.97	4,162,646	+0.12(+0.87%)
Mar 17, 2016	13.58	13.90	13.40	13.85	1,406,302	+0.26(+1.94%)
Mar 16, 2016	13.79	13.89	13.47	13.58	1,569,952	-0.23(-1.64%)
Mar 15, 2016	13.88	13.93	13.74	13.81	1,554,733	-0.20(-1.45%)
Mar 14, 2016	14.14	14.15	13.91	14.01	894,133	-0.17(-1.17%)
Mar 11, 2016	14.00	14.18	13.97	14.18	961,412	+0.33(+2.40%)
Mar 10, 2016	13.75	14.00	13.55	13.85	1,138,926	+0.20(+1.49%)
Mar 09, 2016	13.85	13.91	13.60	13.64	1,131,025	-0.12(-0.88%)
Mar 08, 2016	13.95	14.13	13.75	13.76	1,062,992	-0.30(-2.15%)
Mar 07, 2016	13.97	14.09	13.90	14.07	948,920	-0.02(-0.11%)
Mar 04, 2016	14.11	14.15	13.96	14.08	1,267,304	+0.09(+0.65%)
Mar 03, 2016	13.73	14.02	13.70	13.99	1,028,744	+0.26(+1.92%)
Mar 02, 2016	13.47	13.73	13.40	13.73	802,678	+0.24(+1.79%)
Mar 01, 2016	13.05	13.51	13.04	13.48	1,135,351	+0.51(+3.90%)
Feb 29, 2016	13.18	13.25	12.96	12.98	1,115,077	-0.23(-1.71%)
Feb 26, 2016	12.99	13.24	12.91	13.21	969,619	+0.36(+2.82%)
Feb 25, 2016	12.67	12.87	12.60	12.84	733,851	+0.19(+1.54%)
Feb 24, 2016	12.52	12.68	12.25	12.65	1,427,253	-0.04(-0.35%)
Feb 23, 2016	13.02	13.02	12.60	12.69	1,613,053	-0.35(-2.70%)
Feb 22, 2016	12.93	13.14	12.90	13.05	2,343,894	+0.12(+0.93%)
Feb 19, 2016	12.86	13.08	12.82	12.93	1,990,729	-0.02(-0.17%)
Feb 18, 2016	12.93	13.26	12.70	12.95	3,587,391	+0.06(+0.47%)
Feb 17, 2016	12.96	13.08	12.84	12.89	1,892,636	-0.02(-0.12%)
Feb 16, 2016	12.81	13.02	12.63	12.90	1,403,734	+0.31(+2.44%)
Feb 12, 2016	12.36	12.60	12.60	12.60	1,330,344	+0.49(+4.02%)
Feb 11, 2016	12.17	12.36	11.96	12.11	1,643,197	-0.41(-3.29%)
Feb 10, 2016	12.71	12.87	12.52	12.52	1,314,230	-0.08(-0.65%)
Feb 09, 2016	12.37	12.67	12.35	12.60	2,369,171	+0.04(+0.30%)
Feb 08, 2016	12.54	12.74	12.39	12.57	2,525,154	-0.17(-1.35%)
Feb 05, 2016	12.87	13.05	12.69	12.74	1,463,133	-0.12(-0.93%)
Feb 04, 2016	12.85	13.10	12.70	12.86	1,938,651	-0.02(-0.17%)
Feb 03, 2016	12.78	12.90	12.36	12.88	2,668,490	+0.22(+1.78%)
Feb 02, 2016	12.82	12.82	12.57	12.66	1,890,853	-0.37(-2.88%)
Feb 01, 2016	13.08	13.12	12.76	13.03	1,677,000	-0.13(-0.97%)
Jan 29, 2016	13.01	13.24	12.66	13.16	2,741,928	+0.18(+1.39%)
Jan 28, 2016	12.73	13.14	12.66	12.98	3,141,825	+0.37(+2.91%)
Jan 27, 2016	12.24	12.91	12.20	12.61	4,310,502	+0.31(+2.50%)
Jan 26, 2016	11.64	12.32	11.64	12.30	3,020,224	+0.70(+6.01%)
Jan 25, 2016	12.07	12.10	11.58	11.61	1,889,749	-0.56(-4.62%)
Jan 22, 2016	12.21	12.42	11.97	12.17	3,008,442	+0.09(+0.74%)
Jan 21, 2016	12.28	12.42	12.07	12.08	2,310,971	-0.20(-1.65%)
Jan 20, 2016	12.19	12.42	11.85	12.28	2,332,264	-0.16(-1.27%)
Jan 19, 2016	12.76	12.77	12.34	12.44	2,252,687	-0.18(-1.43%)
Jan 15, 2016	12.46	12.62	12.62	12.62	2,406,997	-0.25(-1.92%)
Jan 14, 2016	12.85	13.02	12.71	12.87	1,963,142	+0.12(+0.94%)
Jan 13, 2016	13.17	13.22	12.58	12.75	3,401,065	-0.37(-2.80%)
Jan 12, 2016	13.03	13.22	12.81	13.11	3,070,754	+0.16(+1.27%)
Jan 11, 2016	13.11	13.16	12.86	12.95	2,231,521	-0.04(-0.29%)
Jan 08, 2016	13.36	13.41	12.97	12.99	1,471,276	-0.20(-1.54%)
Jan 07, 2016	13.35	13.50	13.17	13.19	1,892,221	-0.43(-3.19%)
Jan 06, 2016	13.52	13.74	13.45	13.62	1,678,978	-0.13(-0.93%)
Jan 05, 2016	13.71	13.84	13.62	13.75	1,430,554	+0.04(+0.33%)

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.