Associated Banc-Corp (NY: ASB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.60	18.64	18.21	18.48	1,065,810	-0.08(-0.42%)
May 30, 2017	18.64	18.68	18.37	18.56	953,612	-0.18(-0.95%)
May 26, 2017	18.70	18.89	18.66	18.74	527,556	-0.08(-0.41%)
May 25, 2017	18.86	19.05	18.70	18.82	581,360	-0.04(-0.20%)
May 24, 2017	18.97	19.05	18.70	18.86	489,591	-0.12(-0.61%)
May 23, 2017	18.82	19.01	18.59	18.97	754,190	+0.23(+1.23%)
May 22, 2017	18.82	18.82	18.53	18.74	510,175	+0.00(+0.00%)
May 19, 2017	18.55	18.86	18.47	18.74	835,846	+0.23(+1.25%)
May 18, 2017	18.43	18.76	18.28	18.51	1,181,211	+0.04(+0.21%)
May 17, 2017	19.24	19.01	18.28	18.47	1,339,015	-0.77(-4.01%)
May 16, 2017	19.24	19.28	19.01	19.24	755,506	+0.04(+0.20%)
May 15, 2017	19.05	19.32	19.03	19.20	708,489	+0.23(+1.22%)
May 12, 2017	18.86	19.05	18.70	18.97	698,105	-0.12(-0.61%)
May 11, 2017	19.43	19.43	18.91	19.09	779,195	-0.39(-1.98%)
May 10, 2017	19.32	19.49	19.24	19.47	725,576	+0.08(+0.40%)
May 09, 2017	19.66	19.74	19.32	19.39	800,666	-0.27(-1.37%)
May 08, 2017	19.63	19.70	19.47	19.66	649,636	+0.04(+0.20%)
May 05, 2017	19.66	19.70	19.41	19.63	641,859	+0.00(+0.00%)
May 04, 2017	19.70	19.86	19.51	19.63	834,542	+0.12(+0.59%)
May 03, 2017	19.24	19.63	19.16	19.51	727,773	+0.15(+0.80%)
May 02, 2017	19.43	19.43	19.12	19.36	975,605	-0.12(-0.59%)
May 01, 2017	19.36	19.63	19.11	19.47	1,189,137	+0.27(+1.41%)
Apr 28, 2017	19.47	19.66	19.16	19.20	987,198	-0.27(-1.39%)
Apr 27, 2017	19.63	19.74	19.36	19.47	741,740	-0.19(-0.98%)
Apr 26, 2017	19.51	19.86	19.39	19.66	874,590	+0.15(+0.79%)
Apr 25, 2017	19.70	19.82	19.51	19.51	1,058,503	-0.04(-0.20%)
Apr 24, 2017	19.66	19.80	19.47	19.55	1,940,710	+0.31(+1.60%)
Apr 21, 2017	19.20	19.28	18.74	19.24	1,265,515	+0.39(+2.05%)
Apr 20, 2017	18.47	18.89	18.47	18.86	1,343,624	+0.50(+2.73%)
Apr 19, 2017	18.39	18.49	18.28	18.35	878,234	+0.12(+0.63%)
Apr 18, 2017	18.16	18.30	17.89	18.24	1,262,635	-0.04(-0.21%)
Apr 17, 2017	17.97	18.32	17.78	18.28	767,621	+0.35(+1.94%)
Apr 13, 2017	18.39	18.41	17.85	17.93	1,667,821	-0.54(-2.92%)
Apr 12, 2017	18.47	18.59	18.16	18.47	2,884,878	-0.08(-0.42%)
Apr 11, 2017	18.12	18.55	18.01	18.55	1,850,035	+0.35(+1.91%)
Apr 10, 2017	18.32	18.51	18.08	18.20	738,725	-0.12(-0.63%)
Apr 07, 2017	18.20	18.47	18.20	18.32	897,598	-0.12(-0.63%)
Apr 06, 2017	18.24	18.55	18.08	18.43	1,140,878	+0.15(+0.84%)
Apr 05, 2017	18.86	18.97	18.28	18.28	1,703,661	-0.42(-2.27%)
Apr 04, 2017	18.59	18.86	18.55	18.70	1,044,134	+0.00(+0.00%)
Apr 03, 2017	18.86	18.93	18.47	18.70	1,264,488	-0.12(-0.61%)
Mar 31, 2017	19.01	19.05	18.82	18.82	784,491	-0.23(-1.21%)
Mar 30, 2017	18.47	19.16	18.43	19.05	1,118,794	+0.58(+3.13%)
Mar 29, 2017	18.32	18.59	18.10	18.47	1,516,352	+0.15(+0.84%)
Mar 28, 2017	18.01	18.45	17.97	18.32	1,976,753	+0.27(+1.50%)
Mar 27, 2017	17.66	18.08	17.51	18.05	2,054,622	-0.08(-0.43%)
Mar 24, 2017	18.24	18.32	17.95	18.12	1,624,768	-0.04(-0.21%)
Mar 23, 2017	18.08	18.47	18.01	18.16	1,249,213	+0.08(+0.43%)
Mar 22, 2017	18.01	18.28	17.62	18.08	1,293,531	-0.08(-0.43%)
Mar 21, 2017	19.24	19.24	18.08	18.16	2,134,490	-0.93(-4.85%)
Mar 20, 2017	19.32	19.32	19.05	19.09	958,914	-0.27(-1.39%)
Mar 17, 2017	19.36	19.39	19.11	19.36	3,526,757	+0.00(+0.00%)
Mar 16, 2017	19.39	19.55	19.20	19.36	813,784	+0.12(+0.60%)
Mar 15, 2017	19.47	19.51	19.12	19.24	2,113,314	-0.12(-0.60%)
Mar 14, 2017	19.12	19.43	19.01	19.36	1,014,082	+0.04(+0.20%)
Mar 13, 2017	19.28	19.51	19.24	19.32	785,291	+0.00(+0.00%)
Mar 10, 2017	19.36	19.45	19.11	19.32	1,002,273	+0.00(+0.00%)
Mar 09, 2017	19.55	19.63	19.32	19.32	1,002,838	-0.08(-0.40%)
Mar 08, 2017	19.86	19.86	19.36	19.39	900,906	-0.08(-0.40%)
Mar 07, 2017	19.51	19.70	19.39	19.47	1,435,077	-0.12(-0.59%)
Mar 06, 2017	19.59	19.66	19.28	19.59	1,231,663	-0.23(-1.17%)
Mar 03, 2017	19.55	19.90	19.55	19.82	1,147,222	+0.19(+0.98%)
Mar 02, 2017	20.40	20.59	19.55	19.63	1,678,880	-0.81(-3.96%)

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.