Associated Banc-Corp (NY: ASB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.19	19.54	19.13	19.42	1,142,526	+0.08(+0.40%)
Jan 30, 2017	19.34	19.38	19.04	19.34	864,665	-0.19(-0.98%)
Jan 27, 2017	19.65	19.80	19.34	19.54	563,352	-0.19(-0.97%)
Jan 26, 2017	19.69	19.92	19.57	19.73	807,755	+0.00(+0.00%)
Jan 25, 2017	19.65	19.96	19.46	19.73	1,263,772	+0.31(+1.58%)
Jan 24, 2017	19.00	19.50	18.88	19.42	1,516,886	+0.54(+2.85%)
Jan 23, 2017	18.84	19.04	18.65	18.88	1,161,575	-0.12(-0.61%)
Jan 20, 2017	19.04	19.42	18.88	19.00	1,453,076	+0.35(+1.85%)
Jan 19, 2017	18.73	18.84	18.46	18.65	855,596	+0.00(+0.00%)
Jan 18, 2017	18.69	18.73	18.44	18.65	1,329,431	+0.12(+0.62%)
Jan 17, 2017	19.04	19.04	18.19	18.54	894,057	-0.77(-3.98%)
Jan 13, 2017		19.31	19.31	19.31	0	+0.31(+1.62%)
Jan 12, 2017	19.27	19.42	18.88	19.00	1,104,043	-0.46(-2.37%)
Jan 11, 2017	19.38	19.46	19.15	19.46	1,967,235	+0.04(+0.20%)
Jan 10, 2017	19.00	19.46	18.88	19.42	1,518,009	+0.50(+2.64%)
Jan 09, 2017	19.00	19.07	18.77	18.92	1,275,405	-0.27(-1.40%)
Jan 06, 2017	19.27	19.38	19.11	19.19	877,707	+0.04(+0.20%)
Jan 05, 2017	19.34	19.46	19.00	19.15	938,530	-0.27(-1.38%)
Jan 04, 2017	19.19	19.50	19.15	19.42	1,225,106	+0.27(+1.40%)
Jan 03, 2017	19.42	19.46	18.90	19.15	1,105,206	+0.19(+1.01%)
Dec 30, 2016		18.96	18.96	18.96	0	-0.12(-0.60%)
Dec 29, 2016	19.19	19.34	18.88	19.07	639,208	-0.12(-0.60%)
Dec 28, 2016	19.31	19.42	19.09	19.19	525,614	-0.12(-0.60%)
Dec 27, 2016	19.31	19.36	19.19	19.31	478,177	+0.04(+0.20%)
Dec 23, 2016		19.27	19.27	19.27	0	+0.04(+0.20%)
Dec 22, 2016	19.31	19.38	19.07	19.23	830,339	-0.04(-0.20%)
Dec 21, 2016	19.31	19.48	19.15	19.27	837,408	+0.00(+0.00%)
Dec 20, 2016	19.34	19.38	19.15	19.27	750,268	+0.15(+0.80%)
Dec 19, 2016	18.88	19.11	18.77	19.11	985,287	+0.19(+1.01%)
Dec 16, 2016	19.31	19.52	18.77	18.92	3,217,300	-0.35(-1.79%)
Dec 15, 2016	19.11	19.34	18.92	19.27	1,398,958	+0.38(+2.03%)
Dec 14, 2016	18.84	19.19	18.73	18.88	1,355,893	-0.12(-0.61%)
Dec 13, 2016	18.88	19.07	18.73	19.00	1,084,607	+0.15(+0.81%)
Dec 12, 2016	19.15	19.23	18.77	18.84	1,084,113	-0.38(-2.00%)
Dec 09, 2016	19.19	19.34	18.88	19.23	1,138,709	+0.00(+0.00%)
Dec 08, 2016	18.92	19.34	18.73	19.23	1,892,763	+0.50(+2.66%)
Dec 07, 2016	18.38	18.73	18.27	18.73	1,365,007	+0.35(+1.88%)
Dec 06, 2016	18.04	18.42	17.89	18.38	1,191,215	+0.46(+2.57%)
Dec 05, 2016	17.73	18.00	17.73	17.92	1,091,910	+0.35(+1.97%)
Dec 02, 2016	17.73	17.77	17.46	17.58	914,203	-0.19(-1.08%)
Dec 01, 2016	17.77	17.89	17.58	17.77	1,553,480	+0.23(+1.31%)
Nov 30, 2016	17.42	17.65	17.35	17.54	972,376	+0.35(+2.01%)
Nov 29, 2016	17.08	17.42	17.08	17.19	915,589	+0.17(+0.99%)
Nov 28, 2016	17.29	17.56	16.99	17.03	1,044,185	-0.53(-3.04%)
Nov 25, 2016	17.64	17.71	17.45	17.56	483,237	-0.08(-0.43%)
Nov 23, 2016		17.64	17.64	17.64	0	+0.08(+0.43%)
Nov 22, 2016	17.52	17.60	17.35	17.56	1,159,339	+0.11(+0.66%)
Nov 21, 2016	17.52	17.52	17.22	17.45	1,218,215	+0.00(+0.00%)
Nov 18, 2016	17.22	17.48	17.06	17.45	1,215,671	+0.27(+1.56%)
Nov 17, 2016	17.18	17.33	17.03	17.18	1,342,657	+0.04(+0.22%)
Nov 16, 2016	17.33	17.45	16.95	17.14	1,271,697	-0.38(-2.18%)
Nov 15, 2016	17.29	17.52	17.01	17.52	1,248,088	+0.15(+0.88%)
Nov 14, 2016	17.56	18.02	17.27	17.37	2,415,889	+0.15(+0.89%)
Nov 11, 2016	16.57	17.37	16.41	17.22	2,400,310	+0.53(+3.20%)
Nov 10, 2016	16.38	16.95	16.32	16.68	1,958,680	+0.61(+3.80%)
Nov 09, 2016	15.65	16.26	15.50	16.07	1,596,850	+0.73(+4.73%)
Nov 08, 2016	15.42	15.50	15.23	15.35	689,800	-0.11(-0.74%)
Nov 07, 2016	15.42	15.54	15.27	15.46	1,127,909	+0.38(+2.53%)
Nov 04, 2016	15.08	15.35	15.00	15.08	826,882	+0.00(+0.00%)
Nov 03, 2016	15.15	15.36	15.04	15.08	1,061,962	+0.00(+0.00%)
Nov 02, 2016	15.38	15.46	15.02	15.08	1,446,336	-0.42(-2.71%)

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.