Associated Banc-Corp (NY: ASB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.25	16.33	16.07	16.15	1,668,079	-0.27(-1.64%)
May 30, 2019	16.82	16.99	16.29	16.42	984,621	-0.40(-2.36%)
May 29, 2019	16.67	16.88	16.52	16.82	1,142,488	+0.01(+0.05%)
May 28, 2019	17.00	17.08	16.78	16.81	887,406	-0.27(-1.61%)
May 24, 2019	16.85	17.10	16.82	17.09	1,256,518	+0.30(+1.78%)
May 23, 2019	17.15	17.21	16.67	16.79	1,429,239	-0.57(-3.31%)
May 22, 2019	17.66	17.74	17.31	17.36	1,073,757	-0.33(-1.87%)
May 21, 2019	17.82	17.93	17.67	17.69	1,323,610	-0.11(-0.59%)
May 20, 2019	17.71	17.91	17.70	17.80	871,072	+0.06(+0.36%)
May 17, 2019	17.83	18.05	17.71	17.73	938,091	-0.27(-1.48%)
May 16, 2019	17.91	18.03	17.86	18.00	1,197,633	+0.20(+1.14%)
May 15, 2019	17.74	17.91	17.53	17.80	1,564,032	-0.15(-0.81%)
May 14, 2019	17.73	18.01	17.67	17.94	1,163,455	+0.20(+1.14%)
May 13, 2019	17.98	18.09	17.70	17.74	1,408,010	-0.62(-3.39%)
May 10, 2019	18.24	18.45	18.06	18.36	1,477,748	-0.01(-0.04%)
May 09, 2019	18.22	18.46	18.04	18.37	1,258,347	+0.03(+0.18%)
May 08, 2019	18.41	18.62	18.31	18.34	1,139,670	-0.19(-1.05%)
May 07, 2019	18.53	18.62	18.44	18.53	1,671,969	-0.19(-0.99%)
May 06, 2019	18.39	18.81	18.36	18.72	1,529,450	+0.05(+0.26%)
May 03, 2019	18.59	18.74	18.49	18.67	1,052,972	+0.23(+1.27%)
May 02, 2019	18.20	18.45	18.20	18.44	1,362,421	+0.24(+1.33%)
May 01, 2019	18.33	18.47	18.02	18.19	1,263,505	-0.15(-0.84%)
Apr 30, 2019	18.51	18.57	18.27	18.35	1,030,230	-0.11(-0.57%)
Apr 29, 2019	18.05	18.61	18.05	18.45	1,725,585	+0.40(+2.19%)
Apr 26, 2019	17.77	18.11	17.68	18.06	1,318,967	+0.08(+0.45%)
Apr 25, 2019	17.97	17.98	17.72	17.98	1,565,427	-0.14(-0.76%)
Apr 24, 2019	18.24	18.25	18.05	18.11	1,019,337	-0.22(-1.19%)
Apr 23, 2019	17.88	18.34	17.84	18.33	3,158,220	+0.44(+2.49%)
Apr 22, 2019	17.94	17.96	17.78	17.89	1,032,243	-0.11(-0.58%)
Apr 18, 2019	18.29	18.30	17.94	17.99	1,649,265	-0.34(-1.85%)
Apr 17, 2019	18.40	18.41	18.17	18.33	1,036,539	-0.01(-0.04%)
Apr 16, 2019	18.08	18.39	18.00	18.34	834,909	+0.27(+1.52%)
Apr 15, 2019	18.44	18.53	18.02	18.07	869,518	-0.38(-2.06%)
Apr 12, 2019	18.35	18.53	18.11	18.45	912,493	+0.32(+1.79%)
Apr 11, 2019	18.03	18.17	17.94	18.12	1,775,223	+0.19(+1.08%)
Apr 10, 2019	17.76	17.95	17.59	17.93	791,293	+0.17(+0.96%)
Apr 09, 2019	17.95	18.00	17.71	17.76	871,725	-0.30(-1.66%)
Apr 08, 2019	18.01	18.21	17.97	18.06	676,578	-0.04(-0.22%)
Apr 05, 2019	18.07	18.19	17.95	18.10	804,043	+0.04(+0.22%)
Apr 04, 2019	17.90	18.11	17.85	18.06	1,171,585	+0.19(+1.04%)
Apr 03, 2019	18.07	18.19	17.81	17.87	1,610,762	+0.02(+0.09%)
Apr 02, 2019	17.69	17.96	17.60	17.86	1,083,416	+0.04(+0.23%)
Apr 01, 2019	17.45	17.82	17.41	17.81	1,256,984	+0.55(+3.18%)
Mar 29, 2019	17.39	17.44	17.17	17.27	1,270,739	+0.05(+0.28%)
Mar 28, 2019	17.14	17.22	16.93	17.22	956,491	+0.14(+0.80%)
Mar 27, 2019	17.02	17.17	16.87	17.08	1,005,898	+0.02(+0.14%)
Mar 26, 2019	16.80	17.06	16.78	17.05	1,194,356	+0.36(+2.13%)
Mar 25, 2019	16.72	16.89	16.59	16.70	1,409,211	-0.01(-0.05%)
Mar 22, 2019	17.39	17.45	16.67	16.71	1,565,671	-0.87(-4.97%)
Mar 21, 2019	17.48	17.77	17.36	17.58	1,658,375	-0.06(-0.37%)
Mar 20, 2019	18.31	18.45	17.61	17.64	1,545,725	-0.73(-3.96%)
Mar 19, 2019	19.09	19.09	18.34	18.37	1,527,929	-0.60(-3.15%)
Mar 18, 2019	18.81	18.99	18.76	18.97	1,098,578	+0.23(+1.21%)
Mar 15, 2019	18.75	18.93	18.70	18.74	2,933,360	+0.02(+0.09%)
Mar 14, 2019	18.57	18.77	18.56	18.73	956,632	+0.14(+0.74%)
Mar 13, 2019	18.53	18.68	18.49	18.59	1,666,974	+0.11(+0.61%)
Mar 12, 2019	18.45	18.63	18.36	18.48	1,324,247	+0.02(+0.09%)
Mar 11, 2019	18.36	18.54	18.21	18.46	1,653,663	+0.21(+1.15%)
Mar 08, 2019	17.87	18.33	17.86	18.25	1,751,286	+0.21(+1.17%)
Mar 07, 2019	18.15	18.24	17.94	18.04	1,112,780	-0.23(-1.24%)
Mar 06, 2019	18.65	18.76	18.26	18.27	1,250,581	-0.44(-2.38%)
Mar 05, 2019	18.71	18.79	18.47	18.71	754,925	-0.02(-0.13%)
Mar 04, 2019	18.97	19.03	18.61	18.74	763,069	-0.23(-1.19%)

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.