Associated Banc-Corp (NY: ASB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	15.80	15.91	15.73	15.83	964,816	+0.12(+0.73%)
Aug 29, 2019	15.57	15.77	15.55	15.71	725,869	+0.29(+1.90%)
Aug 28, 2019	15.18	15.57	15.17	15.42	624,932	+0.15(+1.02%)
Aug 27, 2019	15.54	15.58	15.10	15.27	1,147,751	-0.23(-1.47%)
Aug 26, 2019	15.51	15.58	15.32	15.49	700,183	+0.11(+0.69%)
Aug 23, 2019	15.76	15.93	15.34	15.39	1,219,269	-0.46(-2.93%)
Aug 22, 2019	15.84	15.93	15.69	15.85	595,563	+0.06(+0.36%)
Aug 21, 2019	15.76	15.84	15.60	15.80	968,372	+0.20(+1.25%)
Aug 20, 2019	15.81	15.81	15.57	15.60	745,445	-0.31(-1.95%)
Aug 19, 2019	16.02	16.05	15.82	15.91	1,448,275	+0.18(+1.14%)
Aug 16, 2019	15.38	15.75	15.33	15.73	1,094,435	+0.53(+3.49%)
Aug 15, 2019	15.59	15.64	15.17	15.20	1,561,584	-0.32(-2.05%)
Aug 14, 2019	15.81	15.84	15.41	15.52	1,387,688	-0.68(-4.18%)
Aug 13, 2019	15.98	16.51	15.98	16.20	1,100,470	+0.15(+0.91%)
Aug 12, 2019	16.36	16.42	16.05	16.05	423,314	-0.46(-2.81%)
Aug 09, 2019	16.53	16.65	16.36	16.51	973,772	-0.15(-0.88%)
Aug 08, 2019	16.33	16.73	16.30	16.66	2,130,400	+0.38(+2.35%)
Aug 07, 2019	16.02	16.33	15.76	16.28	1,873,207	-0.09(-0.55%)
Aug 06, 2019	16.51	16.55	16.04	16.37	2,101,348	-0.02(-0.10%)
Aug 05, 2019	16.57	16.57	16.19	16.38	1,819,357	-0.46(-2.76%)
Aug 02, 2019	16.92	16.94	16.57	16.85	1,358,449	-0.11(-0.67%)
Aug 01, 2019	17.62	17.78	16.93	16.96	1,892,019	-0.71(-4.01%)
Jul 31, 2019	17.61	17.87	17.53	17.67	2,326,738	+0.02(+0.09%)
Jul 30, 2019	17.41	17.71	17.30	17.66	1,908,892	+0.22(+1.26%)
Jul 29, 2019	17.52	17.65	17.41	17.44	1,495,554	-0.13(-0.74%)
Jul 26, 2019	17.44	17.79	17.39	17.57	2,408,372	+0.18(+1.03%)
Jul 25, 2019	17.44	17.58	17.34	17.39	2,578,714	-0.03(-0.19%)
Jul 24, 2019	16.88	17.44	16.88	17.42	1,151,398	+0.51(+2.99%)
Jul 23, 2019	16.69	16.95	16.64	16.91	856,167	+0.26(+1.57%)
Jul 22, 2019	16.75	16.86	16.61	16.65	1,155,342	-0.12(-0.73%)
Jul 19, 2019	16.77	16.90	16.75	16.77	1,187,754	+0.06(+0.34%)
Jul 18, 2019	16.53	16.82	16.50	16.72	1,456,521	+0.17(+1.03%)
Jul 17, 2019	16.69	16.69	16.44	16.55	949,596	-0.20(-1.22%)
Jul 16, 2019	16.67	16.81	16.55	16.75	1,323,377	+0.07(+0.44%)
Jul 15, 2019	17.13	17.20	16.60	16.68	1,479,815	-0.42(-2.43%)
Jul 12, 2019	17.04	17.15	17.01	17.09	1,317,614	+0.15(+0.87%)
Jul 11, 2019	16.99	17.08	16.80	16.95	2,061,500	+0.00(+0.00%)
Jul 10, 2019	17.31	17.39	16.94	16.95	1,363,676	-0.36(-2.07%)
Jul 09, 2019	17.19	17.39	17.19	17.30	856,072	-0.04(-0.23%)
Jul 08, 2019	17.36	17.43	17.25	17.35	1,407,695	-0.14(-0.79%)
Jul 05, 2019	17.42	17.59	17.38	17.48	780,636	+0.17(+0.99%)
Jul 03, 2019	17.13	17.31	17.06	17.31	730,850	+0.28(+1.63%)
Jul 02, 2019	17.19	17.25	16.88	17.04	1,144,046	-0.24(-1.37%)
Jul 01, 2019	17.37	17.50	17.13	17.27	1,761,062	+0.03(+0.19%)
Jun 28, 2019	17.19	17.36	16.97	17.24	2,667,725	+0.27(+1.59%)
Jun 27, 2019	16.86	17.05	16.86	16.97	1,835,010	+0.20(+1.22%)
Jun 26, 2019	16.80	17.04	16.76	16.77	1,565,694	+0.05(+0.29%)
Jun 25, 2019	16.76	16.76	16.50	16.72	1,480,297	-0.10(-0.58%)
Jun 24, 2019	16.97	17.19	16.82	16.82	1,009,228	-0.20(-1.20%)
Jun 21, 2019	17.00	17.13	16.97	17.02	2,093,836	-0.02(-0.14%)
Jun 20, 2019	17.01	17.17	16.78	17.04	1,627,440	+0.11(+0.67%)
Jun 19, 2019	17.05	17.14	16.86	16.93	2,096,073	-0.08(-0.48%)
Jun 18, 2019	16.73	17.28	16.73	17.01	1,428,646	+0.23(+1.36%)
Jun 17, 2019	17.13	17.15	16.74	16.78	1,088,873	-0.31(-1.81%)
Jun 14, 2019	17.18	17.18	16.88	17.09	627,599	-0.06(-0.33%)
Jun 13, 2019	17.16	17.29	17.08	17.15	657,952	+0.03(+0.19%)
Jun 12, 2019	17.04	17.17	16.90	17.12	1,495,370	+0.05(+0.29%)
Jun 11, 2019	17.19	17.28	17.04	17.07	1,120,712	-0.02(-0.14%)
Jun 10, 2019	16.99	17.20	16.93	17.09	911,441	+0.24(+1.40%)
Jun 07, 2019	16.84	16.94	16.71	16.86	843,420	-0.02(-0.15%)
Jun 06, 2019	16.86	16.95	16.70	16.88	1,167,643	-0.01(-0.05%)
Jun 05, 2019	16.95	17.02	16.69	16.89	1,451,835	-0.08(-0.48%)
Jun 04, 2019	16.72	17.03	16.63	16.97	1,683,407	+0.50(+3.02%)

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.