Associated Banc-Corp (NY: ASB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	17.22	17.26	17.02	17.06	696,750	-0.12(-0.68%)
Aug 30, 2017	16.98	17.18	16.91	17.18	666,780	+0.25(+1.47%)
Aug 29, 2017	16.85	17.05	16.78	16.93	655,954	-0.16(-0.91%)
Aug 28, 2017	17.28	17.32	17.05	17.09	1,354,805	-0.12(-0.68%)
Aug 25, 2017	17.12	17.36	17.09	17.20	1,020,271	+0.12(+0.68%)
Aug 24, 2017	17.01	17.12	16.93	17.09	835,370	+0.12(+0.69%)
Aug 23, 2017	16.78	17.05	16.74	16.97	1,041,569	+0.08(+0.46%)
Aug 22, 2017	16.93	17.05	16.79	16.89	778,064	+0.08(+0.46%)
Aug 21, 2017	16.85	17.01	16.78	16.81	907,454	-0.08(-0.46%)
Aug 18, 2017	16.85	17.10	16.78	16.89	1,103,806	-0.08(-0.46%)
Aug 17, 2017	17.36	17.47	16.91	16.97	1,257,059	-0.46(-2.67%)
Aug 16, 2017	17.55	17.67	17.36	17.43	838,606	-0.08(-0.44%)
Aug 15, 2017	17.82	17.82	17.51	17.51	801,555	-0.16(-0.88%)
Aug 14, 2017	17.47	17.71	17.43	17.67	913,639	+0.43(+2.47%)
Aug 11, 2017	17.28	17.49	17.12	17.24	1,062,821	-0.15(-0.89%)
Aug 10, 2017	17.71	17.71	17.36	17.40	1,522,861	-0.46(-2.60%)
Aug 09, 2017	17.94	18.09	17.74	17.86	1,611,178	-0.35(-1.92%)
Aug 08, 2017	18.05	18.46	17.98	18.21	1,975,828	+0.16(+0.86%)
Aug 07, 2017	18.25	18.29	18.02	18.05	940,123	-0.12(-0.64%)
Aug 04, 2017	18.25	18.36	18.17	18.17	1,161,048	+0.08(+0.43%)
Aug 03, 2017	18.29	18.36	17.98	18.09	1,029,243	-0.23(-1.27%)
Aug 02, 2017	18.60	18.64	18.21	18.32	926,033	-0.23(-1.25%)
Aug 01, 2017	18.64	18.64	18.40	18.56	1,116,679	+0.00(+0.00%)
Jul 31, 2017	18.29	18.60	18.25	18.56	1,995,663	+0.27(+1.48%)
Jul 28, 2017	18.17	18.32	17.98	18.29	1,759,688	+0.08(+0.43%)
Jul 27, 2017	17.94	18.40	17.82	18.21	2,311,940	+0.31(+1.73%)
Jul 26, 2017	18.40	18.48	17.78	17.90	2,788,466	-0.46(-2.53%)
Jul 25, 2017	18.56	18.56	18.29	18.36	3,350,752	+0.16(+0.85%)
Jul 24, 2017	18.13	18.40	18.13	18.21	2,126,684	+0.12(+0.64%)
Jul 21, 2017	18.21	18.52	18.02	18.09	4,072,406	-1.08(-5.66%)
Jul 20, 2017	19.02	19.18	18.87	19.18	870,129	+0.12(+0.61%)
Jul 19, 2017	19.25	19.33	18.98	19.06	1,150,955	-0.04(-0.20%)
Jul 18, 2017	19.10	19.18	18.94	19.10	892,056	-0.15(-0.80%)
Jul 17, 2017	19.37	19.41	19.22	19.25	604,770	-0.12(-0.60%)
Jul 14, 2017	19.29	19.43	19.14	19.37	832,770	-0.15(-0.79%)
Jul 13, 2017	19.53	19.62	19.37	19.53	624,098	+0.08(+0.40%)
Jul 12, 2017	19.45	19.70	19.33	19.45	861,374	-0.12(-0.59%)
Jul 11, 2017	19.68	19.76	19.33	19.56	1,146,902	-0.12(-0.59%)
Jul 10, 2017	19.68	19.84	19.53	19.68	1,197,342	-0.12(-0.59%)
Jul 07, 2017	19.60	19.80	19.45	19.80	854,377	+0.27(+1.39%)
Jul 06, 2017	19.80	19.84	19.49	19.53	1,638,315	-0.27(-1.37%)
Jul 05, 2017	19.91	20.03	19.56	19.80	1,061,424	-0.12(-0.58%)
Jul 03, 2017	19.64	20.07	19.60	19.91	637,968	+0.39(+1.98%)
Jun 30, 2017	19.68	19.68	19.27	19.53	928,534	+0.00(+0.00%)
Jun 29, 2017	19.64	19.80	19.27	19.53	1,343,187	+0.31(+1.61%)
Jun 28, 2017	19.10	19.25	18.98	19.22	980,999	+0.27(+1.43%)
Jun 27, 2017	19.10	19.18	18.94	18.94	875,802	+0.00(+0.00%)
Jun 26, 2017	18.79	19.04	18.64	18.94	737,000	+0.19(+1.03%)
Jun 23, 2017	18.98	18.98	18.67	18.75	1,279,183	-0.08(-0.41%)
Jun 22, 2017	18.94	19.06	18.79	18.83	740,612	-0.15(-0.82%)
Jun 21, 2017	19.22	19.27	18.94	18.98	837,260	-0.19(-1.01%)
Jun 20, 2017	19.41	19.41	19.14	19.18	894,213	-0.31(-1.59%)
Jun 19, 2017	19.53	19.64	19.41	19.49	816,358	+0.04(+0.20%)
Jun 16, 2017	19.60	19.60	19.27	19.45	1,419,786	-0.12(-0.59%)
Jun 15, 2017	19.45	19.78	19.37	19.56	791,864	-0.08(-0.39%)
Jun 14, 2017	19.33	19.64	19.10	19.64	1,947,705	+0.00(+0.00%)
Jun 13, 2017	19.76	19.84	19.55	19.64	1,158,780	+0.00(+0.00%)
Jun 12, 2017	19.60	20.03	19.47	19.64	1,947,310	+0.04(+0.20%)
Jun 09, 2017	19.29	19.72	19.14	19.60	2,415,102	+0.46(+2.43%)
Jun 08, 2017	18.52	19.29	18.48	19.14	2,038,429	+0.58(+3.13%)
Jun 07, 2017	18.52	18.69	18.40	18.56	1,007,543	+0.08(+0.42%)
Jun 06, 2017	18.48	18.64	18.32	18.48	756,866	-0.19(-1.04%)
Jun 05, 2017	18.71	18.91	18.60	18.67	816,650	+0.00(+0.00%)
Jun 02, 2017	18.60	18.91	18.48	18.67	936,943	-0.12(-0.62%)

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.