Skip to main content

Associated Banc-Corp (NY: ASB )

21.51 +0.25 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 20.45 20.64 20.42 20.55 536,583 -0.01(-0.04%)
Dec 30, 2021 20.82 20.92 20.53 20.56 637,618 -0.15(-0.70%)
Dec 29, 2021 20.72 20.81 20.59 20.71 548,301 +0.05(+0.26%)
Dec 28, 2021 20.56 20.82 20.53 20.65 581,538 -0.02(-0.09%)
Dec 27, 2021 20.51 20.67 20.28 20.67 535,400 +0.24(+1.16%)
Dec 23, 2021 20.39 20.74 20.26 20.43 801,811 +0.23(+1.13%)
Dec 22, 2021 20.18 20.30 20.03 20.21 878,864 -0.02(-0.09%)
Dec 21, 2021 19.83 20.31 19.79 20.22 1,251,639 +0.67(+3.44%)
Dec 20, 2021 19.61 19.64 19.11 19.55 1,601,684 -0.28(-1.42%)
Dec 17, 2021 20.44 20.51 19.67 19.83 3,842,846 -0.74(-3.58%)
Dec 16, 2021 20.80 21.14 20.52 20.57 1,562,772 +0.01(+0.04%)
Dec 15, 2021 20.59 20.71 20.18 20.56 1,861,340 +0.07(+0.35%)
Dec 14, 2021 20.18 20.65 20.16 20.49 1,657,790 +0.37(+1.85%)
Dec 13, 2021 20.32 20.33 19.93 20.11 1,412,442 -0.34(-1.65%)
Dec 10, 2021 20.35 20.46 19.87 20.45 1,026,834 +0.23(+1.12%)
Dec 09, 2021 20.14 20.39 20.01 20.22 994,151 -0.05(-0.27%)
Dec 08, 2021 20.53 20.73 20.22 20.28 1,060,772 -0.23(-1.11%)
Dec 07, 2021 20.78 20.83 20.31 20.51 1,260,015 -0.09(-0.44%)
Dec 06, 2021 20.45 20.87 20.37 20.60 1,033,308 +0.55(+2.77%)
Dec 03, 2021 20.43 20.45 19.91 20.04 1,315,722 -0.37(-1.83%)
Dec 02, 2021 20.06 20.61 19.87 20.42 1,136,932 +0.62(+3.13%)
Dec 01, 2021 20.52 20.73 19.79 19.80 1,592,739 -0.13(-0.64%)
Nov 30, 2021 20.03 20.15 19.82 19.92 1,580,004 -0.47(-2.32%)
Nov 29, 2021 20.41 20.61 20.14 20.40 1,670,213 +0.26(+1.30%)
Nov 26, 2021 20.36 20.42 19.74 20.14 1,332,816 -1.14(-5.34%)
Nov 24, 2021 21.49 21.54 21.21 21.27 664,639 -0.26(-1.21%)
Nov 23, 2021 21.45 21.60 21.35 21.53 907,301 +0.27(+1.27%)
Nov 22, 2021 21.28 21.61 21.19 21.26 1,211,624 +0.30(+1.42%)
Nov 19, 2021 20.66 21.01 20.32 20.97 1,319,818 -0.03(-0.13%)
Nov 18, 2021 21.01 21.01 20.93 20.99 1,059,900 -0.02(-0.09%)
Nov 17, 2021 21.06 21.11 20.84 21.01 928,829 -0.20(-0.94%)
Nov 16, 2021 21.20 21.31 21.04 21.21 957,325 -0.11(-0.51%)
Nov 15, 2021 21.51 21.51 21.25 21.32 1,409,223 -0.03(-0.13%)
Nov 12, 2021 21.53 21.53 21.17 21.34 1,363,080 -0.20(-0.92%)
Nov 11, 2021 21.47 21.65 21.40 21.54 1,611,576 -0.03(-0.13%)
Nov 10, 2021 21.11 21.57 2,632,355 +0.49(+2.31%)
Nov 09, 2021 20.42 21.18 20.37 21.08 2,767,342 +0.47(+2.27%)
Nov 08, 2021 20.89 20.95 20.44 20.61 760,341 -0.14(-0.65%)
Nov 05, 2021 20.70 20.91 20.53 20.75 1,006,603 +0.32(+1.55%)
Nov 04, 2021 20.72 20.75 20.16 20.43 1,160,184 -0.35(-1.69%)
Nov 03, 2021 20.23 20.96 20.23 20.78 1,416,795 +0.43(+2.13%)
Nov 02, 2021 20.61 20.61 20.25 20.35 1,198,971 -0.30(-1.44%)
Nov 01, 2021 20.28 20.66 20.41 20.65 1,544,770 +0.56(+2.78%)
Oct 29, 2021 20.69 20.84 20.09 20.09 1,423,544 -0.68(-3.26%)
Oct 28, 2021 20.22 20.77 20.14 20.77 1,445,500 +0.86(+4.30%)
Oct 27, 2021 20.74 20.77 19.91 19.91 1,625,845 -0.78(-3.79%)
Oct 26, 2021 20.64 20.69 1,324,812 +0.01(+0.04%)
Oct 25, 2021 20.47 20.72 20.39 20.69 1,170,399 +0.29(+1.41%)
Oct 22, 2021 19.61 20.58 19.61 20.40 1,703,359 -0.16(-0.79%)
Oct 21, 2021 20.58 20.67 20.40 20.56 1,618,794 -0.09(-0.44%)
Oct 20, 2021 19.91 20.67 19.88 20.65 1,817,979 +0.65(+3.25%)
Oct 19, 2021 19.80 20.32 19.54 20.00 1,494,678 +0.26(+1.32%)
Oct 18, 2021 19.67 19.99 19.63 19.74 1,040,687 -0.03(-0.14%)
Oct 15, 2021 20.12 20.14 19.76 19.77 1,309,772 +0.01(+0.05%)
Oct 14, 2021 19.67 19.76 19.45 19.76 843,222 +0.34(+1.77%)
Oct 13, 2021 19.70 19.77 19.18 19.41 1,203,088 -0.36(-1.82%)
Oct 12, 2021 19.70 19.89 19.63 19.77 655,575 -0.04(-0.18%)
Oct 11, 2021 20.28 20.31 19.80 19.81 959,916 -0.24(-1.21%)
Oct 08, 2021 20.02 20.27 19.99 20.05 863,384 -0.03(-0.13%)
Oct 07, 2021 20.14 20.19 19.96 20.08 750,849 +0.16(+0.81%)
Oct 06, 2021 19.81 19.94 19.45 19.92 909,069 -0.06(-0.32%)
Oct 05, 2021 20.23 20.26 19.91 19.98 761,758 -0.06(-0.31%)
Oct 04, 2021 19.94 20.21 19.75 20.05 1,304,358 +0.23(+1.14%)
Oct 01, 2021 19.41 19.96 19.35 19.82 1,477,599 +0.50(+2.61%)
Sep 30, 2021 19.79 19.79 19.31 19.31 960,107 -0.31(-1.56%)
Sep 29, 2021 19.54 19.74 19.40 19.62 880,525 +0.14(+0.69%)
Sep 28, 2021 19.82 19.89 19.44 19.49 1,579,750 -0.22(-1.10%)
Sep 27, 2021 19.39 19.88 19.35 19.70 1,906,179 +0.63(+3.31%)
Sep 24, 2021 18.80 19.21 18.80 19.07 1,601,600 +0.26(+1.39%)
Sep 23, 2021 18.25 18.94 18.23 18.81 1,199,625 +0.72(+3.99%)
Sep 22, 2021 18.02 18.27 17.92 18.09 1,232,950 +0.35(+1.98%)
Sep 21, 2021 17.94 18.01 17.64 17.74 1,221,867 -0.11(-0.61%)
Sep 20, 2021 17.80 17.80 17.46 17.85 1,770,716 -0.44(-2.42%)
Sep 17, 2021 18.49 18.66 18.21 18.29 4,159,829 -0.15(-0.83%)
Sep 16, 2021 18.86 18.94 18.43 18.44 1,372,850 -0.25(-1.35%)
Sep 15, 2021 18.45 18.80 18.45 18.69 1,678,679 +0.23(+1.27%)
Sep 14, 2021 19.06 19.08 18.37 18.46 1,471,763 -0.39(-2.06%)
Sep 13, 2021 18.88 19.07 18.70 18.85 1,927,377 +0.18(+0.97%)
Sep 10, 2021 18.26 18.79 18.23 18.67 2,620,359 +0.53(+2.93%)
Sep 09, 2021 17.83 18.30 17.78 18.13 1,515,211 +0.26(+1.46%)
Sep 08, 2021 18.10 18.24 17.84 17.87 1,197,106 -0.36(-1.98%)
Sep 07, 2021 18.29 18.53 18.22 18.23 1,224,158 -0.01(-0.05%)
Sep 03, 2021 18.28 18.37 18.12 18.24 988,278 +0.00(+0.00%)
Sep 02, 2021 18.36 18.49 18.18 18.24 1,664,556 -0.17(-0.93%)
Sep 01, 2021 18.59 18.65 18.20 18.41 1,278,327 -0.18(-0.97%)
Aug 31, 2021 18.35 18.68 18.34 18.59 1,910,296 +0.27(+1.48%)
Aug 30, 2021 18.92 18.92 18.32 18.32 934,434 -0.54(-2.89%)
Aug 27, 2021 18.36 18.91 18.36 18.87 1,467,811 +0.53(+2.87%)
Aug 26, 2021 18.76 18.83 18.34 18.34 1,344,193 -0.38(-2.05%)
Aug 25, 2021 18.72 18.97 18.57 18.72 1,069,328 +0.13(+0.72%)
Aug 24, 2021 18.52 18.70 18.50 18.59 1,068,730 +0.07(+0.39%)
Aug 23, 2021 18.63 18.77 18.51 18.52 1,239,790 +0.00(+0.00%)
Aug 20, 2021 18.21 18.56 18.14 18.52 1,179,294 +0.27(+1.47%)
Aug 19, 2021 18.26 18.54 18.12 18.25 1,301,299 -0.27(-1.45%)
Aug 18, 2021 18.50 18.80 18.35 18.52 1,243,806 -0.04(-0.19%)
Aug 17, 2021 18.59 18.81 18.33 18.56 1,483,166 -0.24(-1.28%)
Aug 16, 2021 18.64 18.95 18.49 18.80 1,535,161 +0.01(+0.05%)
Aug 13, 2021 18.94 18.94 18.62 18.79 890,127 -0.15(-0.80%)
Aug 12, 2021 19.02 19.09 18.77 18.94 1,230,939 -0.09(-0.47%)
Aug 11, 2021 18.75 19.04 18.44 19.03 1,468,528 +0.29(+1.57%)
Aug 10, 2021 18.39 18.81 18.35 18.73 1,363,737 +0.29(+1.55%)
Aug 09, 2021 18.37 18.67 18.18 18.45 1,942,192 -0.05(-0.29%)
Aug 06, 2021 18.39 18.70 18.34 18.50 1,685,038 +0.46(+2.57%)
Aug 05, 2021 17.89 18.09 17.82 18.04 1,374,014 +0.32(+1.81%)
Aug 04, 2021 17.55 17.97 17.48 17.72 1,473,662 -0.15(-0.85%)
Aug 03, 2021 17.61 17.95 17.30 17.87 1,672,269 +0.32(+1.83%)
Aug 02, 2021 17.79 18.25 17.54 17.55 1,749,628 -0.13(-0.76%)
Jul 30, 2021 17.69 17.98 17.64 17.68 1,860,085 -0.12(-0.65%)
Jul 29, 2021 17.68 17.92 17.50 17.80 1,995,161 +0.29(+1.68%)
Jul 28, 2021 17.55 17.65 17.12 17.50 1,785,190 +0.26(+1.50%)
Jul 27, 2021 17.06 17.39 16.97 17.24 1,143,223 -0.06(-0.36%)
Jul 26, 2021 17.48 17.69 17.19 17.31 1,271,172 -0.04(-0.26%)
Jul 23, 2021 17.05 17.43 17.05 17.35 1,775,977 +0.54(+3.19%)
Jul 22, 2021 17.27 17.33 16.81 16.81 1,491,804 -0.54(-3.09%)
Jul 21, 2021 17.25 17.54 17.14 17.35 1,656,941 +0.31(+1.83%)
Jul 20, 2021 16.47 17.41 16.43 17.04 2,619,741 +0.46(+2.80%)
Jul 19, 2021 16.84 17.01 16.43 16.57 1,980,976 -0.76(-4.38%)
Jul 16, 2021 17.97 17.97 17.23 17.33 1,422,155 -0.48(-2.71%)
Jul 15, 2021 17.51 17.93 17.40 17.81 1,393,998 +0.18(+1.01%)
Jul 14, 2021 17.63 17.99 17.33 17.64 1,488,582 +0.00(+0.00%)
Jul 13, 2021 17.92 18.01 17.54 17.64 2,092,606 -0.41(-2.28%)
Jul 12, 2021 17.60 18.09 17.44 18.05 1,644,014 +0.05(+0.30%)
Jul 09, 2021 17.78 18.03 17.68 17.99 1,516,980 +0.65(+3.76%)
Jul 08, 2021 17.31 17.58 17.13 17.34 1,536,810 -0.30(-1.72%)
Jul 07, 2021 17.51 17.84 17.51 17.64 1,229,375 -0.10(-0.55%)
Jul 06, 2021 18.12 18.22 17.56 17.74 3,050,904 -0.49(-2.69%)
Jul 02, 2021 18.36 18.40 18.15 18.23 1,166,527 -0.21(-1.16%)
Jul 01, 2021 18.46 18.56 18.28 18.45 1,951,629 +0.16(+0.88%)
Jun 30, 2021 18.19 18.42 18.16 18.29 1,315,194 +0.00(+0.00%)
Jun 29, 2021 18.53 18.67 18.14 18.29 1,893,508 -0.08(-0.44%)
Jun 28, 2021 19.03 19.07 18.32 18.37 2,476,206 -0.85(-4.41%)
Jun 25, 2021 19.20 19.47 19.07 19.22 22,232,398 +0.04(+0.23%)
Jun 24, 2021 18.97 19.25 18.80 19.17 1,790,092 +0.30(+1.61%)
Jun 23, 2021 19.01 19.14 18.86 18.87 1,726,041 -0.04(-0.24%)
Jun 22, 2021 18.96 19.10 18.74 18.91 1,728,187 -0.11(-0.56%)
Jun 21, 2021 18.45 19.05 18.45 19.02 2,036,488 +0.84(+4.62%)
Jun 18, 2021 18.46 18.63 18.17 18.18 4,919,379 -0.63(-3.32%)
Jun 17, 2021 20.11 20.11 18.80 18.81 1,993,485 -1.15(-5.77%)
Jun 16, 2021 19.62 20.10 19.41 19.96 2,295,909 +0.16(+0.81%)
Jun 15, 2021 19.53 19.91 19.35 19.80 1,614,043 +0.37(+1.88%)
Jun 14, 2021 20.00 20.05 19.32 19.43 1,505,145 -0.47(-2.38%)
Jun 11, 2021 19.86 20.09 19.79 19.90 1,149,926 +0.13(+0.68%)
Jun 10, 2021 20.39 20.43 19.77 19.77 1,085,140 -0.31(-1.56%)
Jun 09, 2021 20.27 20.29 20.06 20.08 961,509 -0.42(-2.05%)
Jun 08, 2021 20.31 20.58 20.15 20.50 1,084,306 -0.02(-0.09%)
Jun 07, 2021 20.48 20.68 20.38 20.52 1,428,056 +0.15(+0.75%)
Jun 04, 2021 20.48 20.58 20.10 20.37 1,508,766 -0.29(-1.38%)
Jun 03, 2021 20.47 20.73 20.36 20.65 1,342,439 +0.23(+1.14%)
Jun 02, 2021 20.68 20.72 20.33 20.42 1,238,001 -0.22(-1.08%)
Jun 01, 2021 20.68 20.80 20.60 20.64 1,952,379 +0.12(+0.57%)
May 28, 2021 20.48 20.59 20.18 20.53 964,958 +0.08(+0.39%)
May 27, 2021 20.30 20.48 20.20 20.45 1,757,407 +0.50(+2.49%)
May 26, 2021 19.81 20.03 19.58 19.95 2,099,705 +0.18(+0.90%)
May 25, 2021 20.36 20.57 19.76 19.77 1,678,749 -0.58(-2.83%)
May 24, 2021 20.59 20.59 20.26 20.35 1,122,537 -0.19(-0.91%)
May 21, 2021 20.27 20.75 20.27 20.54 1,314,544 +0.37(+1.85%)
May 20, 2021 20.15 20.24 19.85 20.16 1,295,489 -0.07(-0.35%)
May 19, 2021 20.00 20.25 19.68 20.24 1,333,600 -0.09(-0.44%)
May 18, 2021 20.62 20.78 20.32 20.32 892,697 -0.35(-1.67%)
May 17, 2021 20.48 20.75 20.32 20.67 2,090,375 +0.08(+0.39%)
May 14, 2021 20.43 20.61 20.26 20.59 1,433,611 +0.23(+1.13%)
May 13, 2021 19.75 20.45 19.62 20.36 1,872,284 +0.56(+2.82%)
May 12, 2021 20.47 20.57 19.76 19.80 1,510,406 -0.39(-1.93%)
May 11, 2021 20.07 20.52 20.01 20.19 1,578,606 -0.09(-0.44%)
May 10, 2021 20.70 21.01 20.25 20.28 1,762,234 -0.20(-0.99%)
May 07, 2021 20.09 20.55 20.01 20.48 1,441,992 +0.00(+0.00%)
May 06, 2021 20.27 20.49 20.10 20.48 2,243,190 +0.28(+1.40%)
May 05, 2021 20.19 20.33 19.89 20.20 1,581,517 -0.02(-0.09%)
May 04, 2021 19.70 20.23 19.46 20.22 2,268,814 +0.48(+2.42%)
May 03, 2021 19.69 19.89 19.42 19.74 1,915,141 +0.35(+1.78%)
Apr 30, 2021 19.59 19.84 19.38 19.39 2,098,263 -0.35(-1.79%)
Apr 29, 2021 19.54 19.80 19.52 19.75 1,442,912 +0.45(+2.34%)
Apr 28, 2021 19.39 19.54 19.23 19.30 1,302,358 -0.10(-0.50%)
Apr 27, 2021 19.08 19.39 18.92 19.39 1,474,087 +0.35(+1.81%)
Apr 26, 2021 19.17 19.37 18.99 19.05 1,630,024 +0.09(+0.47%)
Apr 23, 2021 18.42 19.15 18.18 18.96 2,235,965 +0.51(+2.74%)
Apr 22, 2021 18.83 18.93 18.45 18.45 1,409,618 -0.39(-2.07%)
Apr 21, 2021 18.44 18.95 18.37 18.84 1,539,100 +0.36(+1.97%)
Apr 20, 2021 19.20 19.20 18.35 18.48 1,511,905 -0.90(-4.66%)
Apr 19, 2021 19.62 19.78 19.28 19.39 997,694 -0.18(-0.91%)
Apr 16, 2021 19.50 19.68 19.36 19.56 1,184,576 +0.30(+1.56%)
Apr 15, 2021 19.36 19.46 18.91 19.26 1,020,164 -0.07(-0.37%)
Apr 14, 2021 19.00 19.55 18.92 19.33 1,123,056 +0.42(+2.20%)
Apr 13, 2021 19.31 19.31 18.81 18.92 1,271,682 -0.54(-2.78%)
Apr 12, 2021 19.40 19.59 19.29 19.46 1,169,474 +0.18(+0.92%)
Apr 09, 2021 19.24 19.31 19.07 19.28 1,223,291 +0.29(+1.54%)
Apr 08, 2021 18.99 19.16 18.71 18.99 1,724,036 -0.17(-0.88%)
Apr 07, 2021 19.20 19.25 18.90 19.15 1,427,434 +0.09(+0.46%)
Apr 06, 2021 18.92 19.20 18.87 19.07 1,711,990 +0.08(+0.42%)
Apr 05, 2021 19.45 19.47 18.84 18.99 1,727,253 -0.19(-0.97%)
Apr 01, 2021 18.89 19.17 18.81 19.17 987,617 +0.27(+1.41%)
Mar 31, 2021 19.21 19.35 18.91 18.91 1,592,318 -0.37(-1.93%)
Mar 30, 2021 19.08 19.44 19.05 19.28 1,532,864 +0.29(+1.54%)
Mar 29, 2021 19.29 19.56 18.81 18.99 1,225,483 -0.68(-3.47%)
Mar 26, 2021 19.51 19.73 19.34 19.67 1,173,515 +0.48(+2.49%)
Mar 25, 2021 18.56 19.33 18.38 19.19 1,285,939 +0.60(+3.24%)
Mar 24, 2021 18.95 19.36 18.59 18.59 1,667,527 -0.16(-0.85%)
Mar 23, 2021 19.23 19.37 18.59 18.75 1,593,664 -0.66(-3.38%)
Mar 22, 2021 20.02 20.07 19.26 19.40 1,225,819 -0.82(-4.07%)
Mar 19, 2021 20.13 20.56 19.93 20.23 3,659,150 -0.19(-0.95%)
Mar 18, 2021 20.61 21.21 20.34 20.42 2,107,008 +0.11(+0.52%)
Mar 17, 2021 20.27 20.43 20.03 20.32 1,820,501 +0.34(+1.69%)
Mar 16, 2021 20.05 20.16 19.77 19.98 1,810,977 -0.33(-1.61%)
Mar 15, 2021 20.71 20.75 20.11 20.31 3,668,119 -0.20(-0.95%)
Mar 12, 2021 20.11 20.50 19.93 20.50 2,188,560 +0.74(+3.72%)
Mar 11, 2021 19.49 20.02 19.46 19.77 1,779,656 +0.05(+0.27%)
Mar 10, 2021 19.33 19.79 19.12 19.71 2,208,894 +0.33(+1.69%)
Mar 09, 2021 19.74 19.78 19.11 19.39 2,067,175 -0.48(-2.41%)
Mar 08, 2021 19.32 20.19 19.21 19.86 2,027,096 +0.83(+4.38%)
Mar 05, 2021 18.76 19.04 18.14 19.03 1,412,462 +0.73(+3.97%)
Mar 04, 2021 18.43 18.73 17.96 18.30 1,484,393 -0.12(-0.62%)
Mar 03, 2021 18.45 18.88 18.41 18.42 1,925,247 +0.17(+0.92%)
Mar 02, 2021 18.31 18.53 18.14 18.25 1,240,711 -0.16(-0.87%)
Mar 01, 2021 18.27 18.55 18.02 18.41 1,662,017 +0.56(+3.13%)
Feb 26, 2021 17.98 18.23 17.64 17.85 2,347,707 -0.26(-1.42%)
Feb 25, 2021 18.82 18.85 17.92 18.11 2,370,165 -0.48(-2.60%)
Feb 24, 2021 18.03 18.61 18.00 18.59 2,067,849 +0.76(+4.23%)
Feb 23, 2021 17.65 17.85 17.41 17.84 3,703,733 +0.29(+1.65%)
Feb 22, 2021 17.19 17.64 17.19 17.55 1,442,649 +0.33(+1.94%)
Feb 19, 2021 16.91 17.24 16.91 17.21 1,228,598 +0.44(+2.62%)
Feb 18, 2021 17.00 17.13 16.71 16.77 1,349,440 -0.33(-1.95%)
Feb 17, 2021 17.09 17.27 16.94 17.11 1,397,413 -0.04(-0.21%)
Feb 16, 2021 16.70 17.20 16.70 17.14 1,467,183 +0.47(+2.79%)
Feb 12, 2021 16.52 16.86 16.52 16.68 777,125 +0.09(+0.53%)
Feb 11, 2021 16.87 17.06 16.46 16.59 1,205,141 -0.31(-1.82%)
Feb 10, 2021 17.17 17.35 16.90 16.90 1,104,815 -0.18(-1.03%)
Feb 09, 2021 16.94 17.13 16.73 17.07 750,186 +0.07(+0.41%)
Feb 08, 2021 16.87 17.06 16.81 17.00 767,799 +0.17(+0.99%)
Feb 05, 2021 16.96 17.06 16.69 16.84 1,156,749 -0.03(-0.16%)
Feb 04, 2021 16.55 16.96 16.41 16.86 1,092,888 +0.54(+3.34%)
Feb 03, 2021 16.05 16.33 15.95 16.32 1,530,365 +0.21(+1.31%)
Feb 02, 2021 16.08 16.24 15.85 16.11 1,285,496 +0.25(+1.55%)
Feb 01, 2021 15.80 15.89 15.59 15.86 976,017 +0.11(+0.67%)
Jan 29, 2021 16.12 16.23 15.59 15.76 2,217,170 -0.32(-2.02%)
Jan 28, 2021 16.14 16.27 15.90 16.08 1,829,930 +0.24(+1.50%)
Jan 27, 2021 16.18 16.41 15.83 15.84 1,652,264 -0.70(-4.25%)
Jan 26, 2021 16.97 17.03 16.52 16.55 2,004,916 -0.32(-1.87%)
Jan 25, 2021 16.72 16.96 16.24 16.86 1,688,852 -0.11(-0.62%)
Jan 22, 2021 16.83 17.16 16.70 16.97 1,509,843 +0.13(+0.78%)
Jan 21, 2021 17.48 17.52 16.81 16.84 1,682,621 -0.64(-3.67%)
Jan 20, 2021 17.69 17.74 17.29 17.48 1,066,744 -0.21(-1.19%)
Jan 19, 2021 17.64 17.78 17.44 17.69 1,237,587 +0.03(+0.15%)
Jan 15, 2021 17.49 17.78 17.36 17.66 1,274,941 -0.18(-0.99%)
Jan 14, 2021 17.63 17.87 17.47 17.84 849,883 +0.35(+2.01%)
Jan 13, 2021 17.56 17.62 17.20 17.49 1,124,465 -0.01(-0.05%)
Jan 12, 2021 17.35 17.68 17.14 17.49 870,551 +0.29(+1.68%)
Jan 11, 2021 16.63 17.24 16.55 17.20 984,993 +0.37(+2.19%)
Jan 08, 2021 17.10 17.10 16.52 16.84 922,985 -0.22(-1.29%)
Jan 07, 2021 17.04 17.28 16.89 17.06 1,469,019 +0.46(+2.75%)
Jan 06, 2021 15.96 16.93 15.96 16.60 2,353,765 +1.07(+6.90%)
Jan 05, 2021 15.14 15.80 15.12 15.53 1,347,413 +0.42(+2.79%)
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.