Skip to main content

Associated Banc-Corp (NY: ASB )

20.36 +0.11 (+0.54%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.35 18.64 18.32 18.60 1,393,384 +0.22(+1.18%)
Nov 29, 2018 18.25 18.44 18.10 18.38 1,305,843 -0.03(-0.17%)
Nov 28, 2018 18.21 18.41 17.89 18.41 1,393,775 +0.22(+1.18%)
Nov 27, 2018 18.28 18.40 18.06 18.20 1,164,965 -0.18(-0.95%)
Nov 26, 2018 18.40 18.64 18.34 18.37 1,441,245 +0.19(+1.05%)
Nov 23, 2018 18.07 18.33 18.01 18.18 383,565 +0.03(+0.18%)
Nov 21, 2018 18.15 18.15 18.15 0 -0.03(-0.18%)
Nov 20, 2018 18.21 18.40 18.04 18.18 2,175,889 -0.18(-0.95%)
Nov 19, 2018 18.52 18.72 18.29 18.36 1,357,998 -0.17(-0.90%)
Nov 16, 2018 18.44 18.59 18.34 18.52 1,440,377 -0.06(-0.34%)
Nov 15, 2018 18.01 18.61 17.90 18.59 1,917,419 +0.39(+2.15%)
Nov 14, 2018 18.85 18.88 18.04 18.20 1,987,277 -0.50(-2.68%)
Nov 13, 2018 18.57 18.99 18.57 18.70 1,575,911 +0.12(+0.64%)
Nov 12, 2018 18.68 18.83 18.55 18.58 1,442,192 -0.15(-0.81%)
Nov 09, 2018 18.75 18.92 18.52 18.73 1,218,723 -0.10(-0.51%)
Nov 08, 2018 18.61 18.93 18.61 18.83 1,075,121 +0.15(+0.81%)
Nov 07, 2018 18.72 18.83 18.36 18.68 1,167,745 -0.02(-0.09%)
Nov 06, 2018 18.65 18.78 18.51 18.69 1,457,274 +0.00(+0.00%)
Nov 05, 2018 18.61 18.79 18.53 18.69 1,153,208 +0.03(+0.17%)
Nov 02, 2018 18.85 18.90 18.47 18.66 1,549,950 +0.01(+0.04%)
Nov 01, 2018 18.56 18.74 18.47 18.65 1,114,907 +0.18(+0.99%)
Oct 31, 2018 18.56 18.73 18.45 18.47 1,953,014 +0.07(+0.39%)
Oct 30, 2018 18.29 18.50 18.13 18.40 2,357,608 +0.10(+0.57%)
Oct 29, 2018 18.14 18.58 18.09 18.29 1,991,381 +0.37(+2.04%)
Oct 26, 2018 17.96 18.09 17.70 17.93 2,127,557 -0.22(-1.19%)
Oct 25, 2018 17.73 18.32 17.64 18.14 1,947,865 +0.58(+3.31%)
Oct 24, 2018 18.05 18.09 17.53 17.56 2,906,927 -0.53(-2.91%)
Oct 23, 2018 17.68 18.19 17.64 18.09 2,787,297 +0.10(+0.53%)
Oct 22, 2018 18.34 18.47 17.90 17.99 1,957,409 -0.35(-1.91%)
Oct 19, 2018 19.07 19.09 18.32 18.34 4,135,752 -1.20(-6.16%)
Oct 18, 2018 20.08 20.15 19.45 19.54 2,728,852 -0.63(-3.12%)
Oct 17, 2018 20.02 20.34 19.76 20.17 2,512,751 +0.11(+0.56%)
Oct 16, 2018 20.01 20.09 19.70 20.06 1,584,909 +0.09(+0.44%)
Oct 15, 2018 19.88 20.12 19.79 19.97 1,546,218 +0.11(+0.56%)
Oct 12, 2018 20.67 20.67 19.38 19.86 2,410,587 -0.50(-2.47%)
Oct 11, 2018 20.80 20.94 20.35 20.36 2,091,672 -0.57(-2.74%)
Oct 10, 2018 21.19 21.40 20.93 20.94 1,286,225 -0.20(-0.94%)
Oct 09, 2018 21.00 21.25 20.95 21.14 1,050,953 +0.00(+0.00%)
Oct 08, 2018 20.91 21.19 20.79 21.14 1,417,632 +0.04(+0.19%)
Oct 05, 2018 21.25 21.35 21.07 21.10 2,251,186 -0.06(-0.26%)
Oct 04, 2018 21.06 21.45 21.00 21.15 1,105,851 +0.13(+0.61%)
Oct 03, 2018 20.60 21.07 20.48 21.03 1,504,475 +0.57(+2.80%)
Oct 02, 2018 20.39 20.68 20.34 20.45 1,150,693 -0.06(-0.31%)
Oct 01, 2018 20.82 20.84 20.43 20.52 1,233,626 -0.20(-0.96%)
Sep 28, 2018 20.83 20.99 20.66 20.72 1,227,885 -0.28(-1.33%)
Sep 27, 2018 21.19 21.23 20.99 20.99 1,050,789 -0.20(-0.94%)
Sep 26, 2018 21.43 21.49 21.19 21.19 2,107,402 -0.20(-0.93%)
Sep 25, 2018 21.31 21.55 21.25 21.39 1,754,591 +0.12(+0.56%)
Sep 24, 2018 21.47 21.55 21.11 21.27 2,116,735 -0.16(-0.74%)
Sep 21, 2018 21.07 21.67 21.03 21.43 4,248,462 -0.16(-0.74%)
Sep 20, 2018 21.15 21.59 21.15 21.59 1,617,911 +0.52(+2.46%)
Sep 19, 2018 20.87 21.23 20.83 21.07 1,304,334 +0.24(+1.15%)
Sep 18, 2018 20.83 20.87 20.68 20.83 1,882,331 +0.00(+0.00%)
Sep 17, 2018 21.15 21.19 20.72 20.83 1,788,422 -0.28(-1.32%)
Sep 14, 2018 20.95 21.19 20.91 21.11 1,810,011 +0.16(+0.76%)
Sep 13, 2018 21.67 21.75 20.87 20.95 4,380,511 -0.88(-4.01%)
Sep 12, 2018 22.15 22.15 21.79 21.83 1,291,315 -0.32(-1.44%)
Sep 11, 2018 22.03 22.21 21.97 22.15 687,085 +0.12(+0.54%)
Sep 10, 2018 22.19 22.27 21.91 22.03 1,278,045 +0.00(+0.00%)
Sep 07, 2018 21.87 22.07 21.79 22.03 846,328 +0.20(+0.91%)
Sep 06, 2018 21.99 22.03 21.79 21.83 1,046,949 -0.16(-0.72%)
Sep 05, 2018 21.87 22.07 21.85 21.99 580,516 +0.08(+0.36%)
Sep 04, 2018 21.71 21.95 21.61 21.91 1,077,659 +0.20(+0.92%)
Aug 31, 2018 21.71 21.71 21.71 0 +0.32(+1.49%)
Aug 30, 2018 21.51 21.55 21.27 21.39 2,632,400 -0.16(-0.74%)
Aug 29, 2018 21.71 21.79 21.19 21.55 2,506,510 -0.12(-0.55%)
Aug 28, 2018 21.79 21.83 21.55 21.67 1,207,673 -0.04(-0.18%)
Aug 27, 2018 21.71 21.85 21.59 21.71 1,556,287 +0.08(+0.37%)
Aug 24, 2018 21.75 21.83 21.63 21.63 1,315,901 -0.08(-0.37%)
Aug 23, 2018 21.75 21.75 21.55 21.71 1,244,240 -0.04(-0.18%)
Aug 22, 2018 21.83 21.95 21.75 21.75 519,289 -0.20(-0.90%)
Aug 21, 2018 21.75 22.07 21.71 21.95 860,369 +0.24(+1.09%)
Aug 20, 2018 21.55 21.79 21.35 21.71 996,342 +0.08(+0.37%)
Aug 17, 2018 21.55 21.71 21.47 21.63 937,134 +0.04(+0.18%)
Aug 16, 2018 21.35 21.71 21.35 21.59 995,325 +0.28(+1.30%)
Aug 15, 2018 21.51 21.65 21.23 21.31 1,219,085 -0.32(-1.47%)
Aug 14, 2018 21.39 21.83 21.39 21.63 1,241,876 +0.28(+1.30%)
Aug 13, 2018 21.35 21.59 21.27 21.35 1,406,820 -0.04(-0.19%)
Aug 10, 2018 21.19 21.53 21.11 21.39 1,045,299 -0.08(-0.37%)
Aug 09, 2018 21.55 21.71 21.43 21.47 819,427 -0.12(-0.55%)
Aug 08, 2018 21.63 21.71 21.47 21.59 1,232,297 +0.00(+0.00%)
Aug 07, 2018 21.71 21.89 21.55 21.59 1,603,720 -0.08(-0.37%)
Aug 06, 2018 21.51 21.75 21.47 21.67 794,928 +0.12(+0.55%)
Aug 03, 2018 21.63 21.73 21.43 21.55 1,350,231 -0.08(-0.37%)
Aug 02, 2018 21.55 21.67 21.43 21.63 1,340,893 +0.04(+0.18%)
Aug 01, 2018 21.51 21.63 21.37 21.59 2,555,774 +0.20(+0.93%)
Jul 31, 2018 21.79 21.79 21.19 21.39 1,369,763 -0.36(-1.64%)
Jul 30, 2018 21.99 22.09 21.71 21.75 1,133,316 -0.20(-0.90%)
Jul 27, 2018 22.14 22.28 21.83 21.95 758,795 -0.20(-0.89%)
Jul 26, 2018 21.87 22.18 21.87 22.14 1,135,220 +0.32(+1.45%)
Jul 25, 2018 22.07 22.07 21.59 21.83 1,483,745 -0.28(-1.25%)
Jul 24, 2018 22.42 22.42 22.03 22.11 1,772,727 -0.36(-1.59%)
Jul 23, 2018 22.18 22.52 21.95 22.46 2,304,952 +0.36(+1.61%)
Jul 20, 2018 21.91 22.34 21.55 22.11 3,547,313 -0.12(-0.53%)
Jul 19, 2018 22.46 22.48 22.18 22.22 1,453,174 -0.24(-1.06%)
Jul 18, 2018 22.18 22.54 22.18 22.46 1,314,328 +0.24(+1.07%)
Jul 17, 2018 22.30 22.52 22.22 22.22 1,872,716 -0.08(-0.36%)
Jul 16, 2018 21.99 22.38 21.99 22.30 1,447,462 +0.40(+1.81%)
Jul 13, 2018 21.91 22.07 21.65 21.91 1,323,510 -0.08(-0.36%)
Jul 12, 2018 22.34 22.38 21.63 21.99 1,158,675 -0.24(-1.07%)
Jul 11, 2018 22.11 22.30 21.91 22.22 738,190 +0.08(+0.36%)
Jul 10, 2018 22.46 22.58 22.03 22.14 698,451 -0.32(-1.41%)
Jul 09, 2018 22.18 22.58 22.14 22.46 1,314,771 +0.44(+1.98%)
Jul 06, 2018 21.63 22.07 21.59 22.03 1,348,553 +0.28(+1.28%)
Jul 05, 2018 21.87 21.87 21.61 21.75 1,563,979 +0.04(+0.18%)
Jul 03, 2018 21.71 21.71 21.71 0 -0.12(-0.54%)
Jul 02, 2018 21.47 21.89 21.43 21.83 2,702,048 +0.20(+0.92%)
Jun 29, 2018 22.16 21.63 21.63 1,109,742 -0.20(-0.91%)
Jun 28, 2018 21.83 21.99 21.67 21.83 909,030 +0.04(+0.18%)
Jun 27, 2018 22.11 22.21 21.75 21.79 1,187,871 -0.36(-1.61%)
Jun 26, 2018 22.38 22.38 21.87 22.14 1,023,607 -0.12(-0.53%)
Jun 25, 2018 22.26 22.40 21.87 22.26 1,222,461 -0.12(-0.53%)
Jun 22, 2018 22.58 22.66 22.18 22.38 2,207,163 -0.08(-0.35%)
Jun 21, 2018 22.38 22.66 22.18 22.46 1,096,952 +0.00(+0.00%)
Jun 20, 2018 22.54 22.58 22.38 22.46 1,328,151 +0.04(+0.18%)
Jun 19, 2018 21.99 22.54 21.99 22.42 1,235,677 +0.20(+0.89%)
Jun 18, 2018 22.07 22.40 21.91 22.22 1,071,315 +0.08(+0.36%)
Jun 15, 2018 22.42 22.26 22.14 4,834,496 -0.12(-0.53%)
Jun 14, 2018 22.30 22.38 22.03 22.26 1,209,841 +0.00(+0.00%)
Jun 13, 2018 22.38 22.58 22.11 22.26 1,315,415 -0.04(-0.18%)
Jun 12, 2018 22.62 22.62 22.16 22.30 1,404,454 -0.24(-1.05%)
Jun 11, 2018 22.94 23.00 22.46 22.54 977,763 -0.32(-1.39%)
Jun 08, 2018 22.70 22.94 22.62 22.86 1,047,712 +0.12(+0.52%)
Jun 07, 2018 22.74 22.91 22.66 22.74 1,384,904 +0.04(+0.17%)
Jun 06, 2018 22.74 22.70 1,259,854 +0.55(+2.50%)
Jun 05, 2018 22.30 22.38 21.99 22.14 1,816,830 -0.28(-1.24%)
Jun 04, 2018 22.14 22.42 22.07 22.42 1,379,782 +0.36(+1.62%)
Jun 01, 2018 22.18 22.28 21.95 22.07 1,536,143 +0.20(+0.91%)
May 31, 2018 21.91 21.99 21.71 21.87 2,837,736 -0.08(-0.36%)
May 30, 2018 21.71 21.95 21.49 21.95 2,839,896 +0.51(+2.39%)
May 29, 2018 21.51 21.83 21.24 21.43 2,504,601 -0.35(-1.63%)
May 25, 2018 21.79 21.79 21.79 0 +0.00(+0.00%)
May 24, 2018 21.71 21.79 21.24 21.79 1,238,272 +0.04(+0.18%)
May 23, 2018 21.75 21.83 21.57 21.75 1,308,777 -0.04(-0.18%)
May 22, 2018 21.83 22.03 21.71 21.79 1,666,260 -0.04(-0.18%)
May 21, 2018 21.40 21.95 21.40 21.83 2,367,285 +0.59(+2.78%)
May 18, 2018 21.43 21.53 21.24 21.24 1,339,136 -0.28(-1.28%)
May 17, 2018 21.12 21.51 21.12 21.51 1,979,129 +0.39(+1.87%)
May 16, 2018 21.12 21.32 21.00 21.12 1,298,896 -0.08(-0.37%)
May 15, 2018 21.24 21.40 21.08 21.20 1,859,956 +0.00(+0.00%)
May 14, 2018 21.43 21.43 21.08 21.20 1,635,619 -0.16(-0.74%)
May 11, 2018 21.32 21.47 21.22 21.36 1,247,948 +0.08(+0.37%)
May 10, 2018 21.20 21.45 21.08 21.28 1,137,996 +0.00(+0.00%)
May 09, 2018 21.20 21.47 20.92 21.28 1,815,120 +0.20(+0.93%)
May 08, 2018 20.88 21.28 20.88 21.08 1,151,467 +0.16(+0.75%)
May 07, 2018 20.76 21.06 20.69 20.92 2,263,608 +0.16(+0.76%)
May 04, 2018 20.49 20.96 20.33 20.76 982,694 +0.28(+1.35%)
May 03, 2018 20.61 20.73 20.21 20.49 2,213,532 -0.28(-1.33%)
May 02, 2018 20.88 21.20 20.59 20.76 2,791,416 -0.12(-0.57%)
May 01, 2018 20.76 21.00 20.43 20.88 1,293,494 +0.04(+0.19%)
Apr 30, 2018 21.04 21.20 20.80 20.84 1,580,386 -0.20(-0.94%)
Apr 27, 2018 20.84 21.06 20.80 21.04 1,364,369 +0.24(+1.14%)
Apr 26, 2018 21.00 21.04 20.65 20.80 1,711,291 -0.08(-0.38%)
Apr 25, 2018 21.12 21.14 20.73 20.88 2,112,923 -0.08(-0.38%)
Apr 24, 2018 21.12 21.28 20.69 20.96 2,421,769 +0.04(+0.19%)
Apr 23, 2018 21.00 21.20 20.80 20.92 2,126,219 +0.04(+0.19%)
Apr 20, 2018 21.04 21.36 20.37 20.88 6,024,751 +1.54(+7.94%)
Apr 19, 2018 19.15 19.39 19.03 19.35 1,493,236 +0.28(+1.45%)
Apr 18, 2018 19.23 19.37 19.03 19.07 1,237,058 -0.08(-0.41%)
Apr 17, 2018 19.54 19.54 19.03 19.15 1,690,984 -0.32(-1.62%)
Apr 16, 2018 19.39 19.52 19.23 19.46 1,711,241 +0.20(+1.02%)
Apr 13, 2018 19.78 19.78 19.21 19.27 1,266,697 -0.32(-1.61%)
Apr 12, 2018 19.50 19.80 19.43 19.58 1,972,316 +0.20(+1.02%)
Apr 11, 2018 19.35 19.39 19.19 19.39 1,078,666 -0.08(-0.40%)
Apr 10, 2018 19.43 19.58 19.23 19.46 1,949,407 +0.24(+1.23%)
Apr 09, 2018 19.19 19.60 19.15 19.23 1,866,116 +0.08(+0.41%)
Apr 06, 2018 19.39 19.50 18.81 19.15 2,014,909 -0.47(-2.41%)
Apr 05, 2018 19.74 19.78 19.43 19.62 1,311,380 +0.08(+0.40%)
Apr 04, 2018 19.23 19.68 19.11 19.54 1,632,369 +0.12(+0.61%)
Apr 03, 2018 19.23 19.54 19.11 19.43 1,490,702 +0.24(+1.23%)
Apr 02, 2018 19.58 19.64 18.87 19.19 1,592,857 -0.39(-2.01%)
Mar 29, 2018 19.58 19.58 19.58 0 +0.16(+0.81%)
Mar 28, 2018 19.43 19.56 19.19 19.43 2,119,990 +0.00(+0.00%)
Mar 27, 2018 19.98 20.02 19.31 19.43 1,500,479 -0.59(-2.95%)
Mar 26, 2018 19.50 20.02 19.41 20.02 1,507,297 +0.83(+4.31%)
Mar 23, 2018 20.02 20.13 19.25 19.19 2,476,369 -0.79(-3.95%)
Mar 22, 2018 20.49 20.59 19.98 19.98 1,349,692 -0.75(-3.61%)
Mar 21, 2018 20.65 20.94 20.51 20.73 1,052,363 +0.04(+0.19%)
Mar 20, 2018 20.76 20.76 20.53 20.69 1,010,271 +0.08(+0.38%)
Mar 19, 2018 21.12 21.12 20.47 20.61 1,527,423 -0.51(-2.43%)
Mar 16, 2018 21.20 21.36 20.96 21.12 7,825,714 -0.08(-0.37%)
Mar 15, 2018 20.92 21.28 20.86 21.20 2,991,607 +0.32(+1.51%)
Mar 14, 2018 21.12 21.18 20.73 20.88 1,600,957 -0.16(-0.75%)
Mar 13, 2018 21.36 21.43 20.96 21.04 2,723,519 -0.16(-0.74%)
Mar 12, 2018 20.88 21.36 20.80 21.20 3,334,530 +0.32(+1.51%)
Mar 09, 2018 20.69 20.96 20.53 20.88 1,352,077 +0.39(+1.92%)
Mar 08, 2018 20.65 20.75 20.25 20.49 1,269,755 -0.20(-0.95%)
Mar 07, 2018 20.80 20.69 1,846,387 +0.28(+1.35%)
Mar 06, 2018 20.06 20.49 19.92 20.41 2,861,234 +0.39(+1.97%)
Mar 05, 2018 19.58 20.11 19.43 20.02 1,275,130 +0.28(+1.40%)
Mar 02, 2018 19.31 19.82 19.03 19.74 1,764,737 +0.28(+1.42%)
Mar 01, 2018 19.46 19.72 19.31 19.46 1,202,990 +0.00(+0.00%)
Feb 28, 2018 19.74 19.86 19.43 19.46 3,538,030 -0.16(-0.80%)
Feb 27, 2018 19.78 20.09 19.58 19.62 1,261,278 -0.16(-0.79%)
Feb 26, 2018 19.74 19.82 19.43 19.78 1,319,606 +0.04(+0.20%)
Feb 23, 2018 19.35 19.74 19.31 19.74 1,381,656 +0.51(+2.65%)
Feb 22, 2018 19.23 19.23 1,192,078 -0.31(-1.60%)
Feb 21, 2018 19.27 19.74 19.27 19.54 1,176,434 +0.27(+1.42%)
Feb 20, 2018 19.50 19.66 19.19 19.27 885,038 -0.23(-1.20%)
Feb 16, 2018 19.50 19.50 19.50 0 +0.04(+0.20%)
Feb 15, 2018 19.47 19.54 19.21 19.47 1,916,185 +0.08(+0.40%)
Feb 14, 2018 18.84 19.43 18.80 19.39 2,432,835 +0.51(+2.70%)
Feb 13, 2018 18.76 18.92 18.64 18.88 2,111,976 +0.04(+0.21%)
Feb 12, 2018 18.76 19.03 18.60 18.84 2,391,403 +0.12(+0.63%)
Feb 09, 2018 18.68 18.82 18.21 18.72 3,672,553 +0.23(+1.27%)
Feb 08, 2018 19.35 19.58 18.49 18.49 3,044,425 -0.78(-4.06%)
Feb 07, 2018 19.00 19.43 18.96 19.27 3,331,153 +0.27(+1.44%)
Feb 06, 2018 18.92 19.43 18.64 19.00 4,708,597 -0.47(-2.41%)
Feb 05, 2018 19.78 19.94 19.19 19.47 2,314,167 -0.51(-2.55%)
Feb 02, 2018 20.01 20.33 19.72 19.97 2,845,246 -0.16(-0.78%)
Feb 01, 2018 19.31 20.13 19.27 20.13 6,597,700 +0.74(+3.84%)
Jan 31, 2018 19.47 19.62 19.19 19.39 1,726,025 -0.12(-0.60%)
Jan 30, 2018 19.66 19.82 19.47 19.50 1,492,890 -0.31(-1.58%)
Jan 29, 2018 19.66 20.13 19.62 19.82 2,000,051 +0.08(+0.40%)
Jan 26, 2018 18.96 19.82 18.80 19.74 1,924,951 -0.12(-0.59%)
Jan 25, 2018 20.09 20.13 19.70 19.86 1,225,031 -0.20(-0.98%)
Jan 24, 2018 20.41 20.48 20.05 20.05 1,176,904 -0.23(-1.16%)
Jan 23, 2018 20.33 20.52 20.09 20.29 830,717 -0.12(-0.58%)
Jan 22, 2018 20.48 20.56 20.17 20.41 571,512 -0.12(-0.57%)
Jan 19, 2018 20.29 20.58 20.21 20.52 1,010,709 +0.23(+1.16%)
Jan 18, 2018 20.56 20.64 20.29 20.29 705,261 -0.27(-1.33%)
Jan 17, 2018 20.64 20.66 20.37 20.56 924,786 +0.04(+0.19%)
Jan 16, 2018 20.88 20.91 20.39 20.52 1,059,907 -0.27(-1.32%)
Jan 12, 2018 20.80 20.80 20.80 0 +0.00(+0.00%)
Jan 11, 2018 20.60 20.88 20.56 20.80 669,955 +0.20(+0.95%)
Jan 10, 2018 20.82 20.60 1,305,163 +0.31(+1.54%)
Jan 09, 2018 20.17 20.48 20.09 20.29 1,380,585 +0.23(+1.17%)
Jan 08, 2018 19.94 20.09 19.78 20.05 1,091,785 +0.08(+0.39%)
Jan 05, 2018 20.01 20.05 19.84 19.97 1,075,929 +0.12(+0.59%)
Jan 04, 2018 19.90 20.17 19.80 19.86 1,283,790 +0.04(+0.20%)
Jan 03, 2018 19.90 20.09 19.80 19.82 1,191,386 -0.08(-0.39%)
Jan 02, 2018 20.17 20.17 19.84 19.90 1,035,223 +0.00(+0.00%)
Dec 29, 2017 19.90 19.90 19.90 0 -0.31(-1.55%)
Dec 28, 2017 20.13 20.21 20.01 20.21 606,285 +0.12(+0.58%)
Dec 27, 2017 20.17 20.33 20.03 20.09 867,064 -0.04(-0.19%)
Dec 26, 2017 20.37 20.48 20.07 20.13 1,076,218 -0.23(-1.15%)
Dec 22, 2017 20.33 20.41 20.09 20.37 1,310,581 +0.00(+0.00%)
Dec 21, 2017 19.94 20.44 19.94 20.37 1,367,059 +0.51(+2.56%)
Dec 20, 2017 20.17 20.17 19.74 19.86 896,832 -0.16(-0.78%)
Dec 19, 2017 20.13 20.13 19.92 20.01 1,163,579 -0.04(-0.20%)
Dec 18, 2017 19.90 20.25 19.78 20.05 1,149,767 +0.20(+0.99%)
Dec 15, 2017 19.62 20.25 19.62 19.86 3,671,353 +0.31(+1.60%)
Dec 14, 2017 19.74 19.97 19.50 19.54 1,232,646 -0.12(-0.60%)
Dec 13, 2017 19.86 19.97 19.64 19.66 1,269,105 -0.16(-0.79%)
Dec 12, 2017 19.62 19.90 19.58 19.82 1,397,475 +0.27(+1.40%)
Dec 11, 2017 19.66 19.68 19.47 19.54 1,544,434 -0.08(-0.40%)
Dec 08, 2017 19.62 19.97 19.52 19.62 1,092,950 -0.20(-0.99%)
Dec 07, 2017 19.58 19.86 19.47 19.82 1,565,250 +0.23(+1.20%)
Dec 06, 2017 19.66 19.94 19.58 19.58 786,802 -0.20(-0.99%)
Dec 05, 2017 20.21 20.27 19.70 19.78 1,366,267 -0.43(-2.13%)
Dec 04, 2017 20.41 20.41 20.09 20.21 1,239,495 +0.20(+0.98%)
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.