ASBC: Historical Prices for Associated Banc-Corp

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	11.44	11.78	11.32	11.76	1,704,800	11.76
20-Nov-09	11.41	11.47	11.24	11.27	2,786,800	11.27
19-Nov-09	11.67	11.72	11.41	11.49	1,716,900	11.49
18-Nov-09	11.86	11.92	11.72	11.76	1,804,000	11.76
17-Nov-09	11.39	12.09	11.29	11.90	2,444,300	11.90
16-Nov-09	11.19	11.62	11.19	11.42	1,935,000	11.42
13-Nov-09	11.07	11.19	10.95	11.14	2,227,000	11.14
12-Nov-09	11.26	11.33	10.98	11.00	2,761,100	11.00
11-Nov-09	11.15	11.70	11.09	11.30	4,902,600	11.30
10-Nov-09	12.39	12.39	10.51	10.89	9,222,600	10.89
9-Nov-09	12.56	12.75	12.47	12.70	1,129,200	12.70
6-Nov-09	12.48	12.67	12.27	12.48	948,400	12.48
5-Nov-09	12.63	12.69	12.23	12.60	1,424,500	12.60
4-Nov-09	12.86	12.98	12.44	12.49	1,985,300	12.49
4-Nov-09	$ 0.05 Dividend
3-Nov-09	12.69	12.94	12.49	12.79	1,937,000	12.74
2-Nov-09	12.98	13.14	12.39	12.77	2,661,900	12.72
30-Oct-09	12.95	13.25	12.65	12.81	3,501,500	12.76
29-Oct-09	12.41	13.08	12.33	13.00	3,051,900	12.95
28-Oct-09	12.05	12.54	11.96	12.26	2,519,400	12.21
27-Oct-09	11.92	12.41	11.81	12.08	1,773,800	12.03
26-Oct-09	11.75	12.10	11.75	11.91	1,968,500	11.86
23-Oct-09	11.85	12.13	11.60	11.78	2,675,100	11.73
22-Oct-09	11.02	12.18	10.93	11.54	4,663,100	11.49
21-Oct-09	11.35	11.51	11.01	11.06	1,350,800	11.02
20-Oct-09	11.55	11.56	11.27	11.41	1,078,000	11.37
19-Oct-09	11.75	11.86	11.52	11.56	938,500	11.51
16-Oct-09	11.92	11.99	11.68	11.76	931,100	11.71
15-Oct-09	12.16	12.25	11.89	12.07	784,300	12.02
14-Oct-09	12.04	12.31	11.87	12.28	1,234,500	12.23
13-Oct-09	11.97	12.02	11.58	11.88	1,157,300	11.83
12-Oct-09	11.78	12.09	11.72	11.98	1,008,600	11.93
9-Oct-09	11.63	11.85	11.59	11.75	1,115,700	11.70
8-Oct-09	11.48	11.82	11.40	11.69	1,974,200	11.64
7-Oct-09	11.07	11.27	10.91	11.22	832,600	11.18
6-Oct-09	11.00	11.29	10.99	11.16	1,369,100	11.12
5-Oct-09	10.72	10.97	10.67	10.95	1,375,000	10.91
2-Oct-09	10.72	10.94	10.56	10.66	1,482,000	10.62
1-Oct-09	11.39	11.49	10.85	10.86	2,133,000	10.82
30-Sep-09	11.41	11.55	11.14	11.42	1,306,100	11.38
29-Sep-09	11.50	11.63	11.28	11.43	1,121,800	11.39
28-Sep-09	11.23	11.51	11.07	11.51	1,187,300	11.47
25-Sep-09	11.21	11.28	10.90	11.20	1,325,100	11.16
24-Sep-09	11.69	11.70	11.16	11.26	1,650,400	11.22
23-Sep-09	11.88	11.94	11.63	11.63	990,500	11.58
22-Sep-09	11.69	11.89	11.47	11.82	1,565,000	11.77
21-Sep-09	11.71	11.78	11.42	11.61	1,142,900	11.56
18-Sep-09	11.92	11.93	11.76	11.83	1,755,400	11.78
17-Sep-09	11.75	11.94	11.63	11.87	3,320,100	11.82
16-Sep-09	10.79	11.88	10.70	11.84	2,566,900	11.79
15-Sep-09	10.28	10.77	10.16	10.70	2,397,900	10.66
14-Sep-09	10.29	10.43	10.06	10.30	1,596,800	10.26
11-Sep-09	10.40	10.62	10.26	10.47	1,383,000	10.43
10-Sep-09	10.25	10.43	10.04	10.42	1,955,400	10.38
9-Sep-09	9.93	10.37	9.83	10.29	2,177,100	10.25
8-Sep-09	10.23	10.31	9.89	9.93	1,808,800	9.89
4-Sep-09	10.19	10.25	10.02	10.17	753,500	10.13
3-Sep-09	10.11	10.33	10.04	10.20	1,233,200	10.16
2-Sep-09	10.07	10.39	9.93	10.05	2,512,600	10.01
1-Sep-09	10.32	10.72	10.03	10.14	2,999,700	10.10
31-Aug-09	10.10	10.47	9.81	10.38	9,202,000	10.34
28-Aug-09	10.09	10.18	9.81	10.02	3,363,300	9.98
27-Aug-09	10.52	10.60	10.07	10.09	2,501,200	10.05
26-Aug-09	10.37	10.91	10.35	10.73	1,980,200	10.69
25-Aug-09	10.71	10.86	10.28	10.47	2,509,800	10.43
24-Aug-09	11.27	11.37	10.59	10.68	1,912,100	10.64
21-Aug-09	11.07	11.42	11.06	11.20	1,145,000	11.16
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions