$30.48 +0.80 (%) On Assignment Inc - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASGN historical data

Date Open High Low Close Volume
2/12/201630.1131.0530.1130.48393,134
2/11/201630.1430.9229.3429.68517,503
2/10/201631.5731.7930.5630.64502,786
2/9/201631.3832.3531.3131.58294,915
2/8/201632.5032.5631.2831.81438,650
2/5/201634.8234.8532.8632.92475,008
2/4/201635.1735.6034.6835.01288,556
2/3/201637.1537.1534.4135.17404,003
2/2/201637.1037.2936.5336.61209,373
2/1/201638.3238.5737.2337.50333,772
1/29/201636.8038.6736.6438.65402,604
1/28/201637.0137.2036.3736.60148,603
1/27/201637.2737.6136.5236.73209,705
1/26/201636.8937.7936.5637.34339,826
1/25/201637.5537.9536.6436.70163,189
1/22/201637.3637.8436.8237.80214,138
1/21/201636.8237.2136.3236.64258,182
1/20/201635.9637.2035.1836.77399,594
1/19/201637.2437.7936.2936.68299,047
1/15/201635.5836.8635.5436.82609,824
1/14/201636.4037.1635.7536.56520,222
1/13/201638.1738.3436.0536.27429,230
1/12/201638.5938.8337.6238.12404,690
1/11/201638.9439.0437.7238.25518,829
1/8/201641.5441.8238.5538.82617,408
1/7/201641.3942.0740.8941.03484,245
1/6/201642.2042.8341.7442.41545,961
1/5/201642.9543.1442.2742.62610,327
1/4/201643.9643.9842.7542.78386,412
12/31/201545.2945.6244.7544.95247,974
12/30/201545.7246.0145.2945.37163,075
12/29/201545.1346.0745.1345.83392,728
12/28/201544.6645.1044.3644.89301,202
12/24/201544.4244.9944.2344.76142,959
12/23/201544.5144.8744.3644.51244,265
12/22/201544.0144.2943.3544.26256,793
12/21/201542.9643.8642.9643.74359,823
12/18/201543.4943.7242.5942.59565,399
12/17/201544.8445.3243.7043.86301,086
12/16/201544.4044.9543.8344.72500,031
12/15/201544.3844.6643.6043.99449,042
12/14/201544.4044.8943.7644.12386,214
12/11/201545.2645.5244.1344.41302,329
12/10/201545.8646.2145.5545.84431,451
12/9/201545.9047.3945.6745.91598,581
12/8/201546.4347.6646.2447.45296,441
12/7/201547.3147.9846.5246.91301,151
12/4/201546.5147.1446.5147.13182,702
12/3/201547.6348.0346.3346.59201,856
12/2/201547.7548.3447.5047.60200,566
12/1/201546.7847.6846.4847.64340,107
11/30/201547.1847.4146.6146.68444,447
11/27/201546.6647.3746.5147.0176,004
11/25/201546.7546.9946.2446.67226,356
11/24/201546.7246.9946.3646.50398,095
11/23/201547.2047.7447.0047.17734,955
11/20/201547.0247.3746.7347.32332,822
11/19/201546.9147.3746.6046.79251,038
11/18/201546.6747.0646.5046.90501,318
11/17/201545.8547.0045.6146.63422,473
11/16/201545.7745.8444.9845.80198,508
11/13/201544.6645.8744.4545.78475,632
11/12/201545.5545.5544.6945.04212,260
11/11/201546.4746.9845.9746.01220,657
11/10/201545.9646.6045.6746.43179,856
11/9/201546.9246.9945.6846.04250,640
11/6/201546.6147.4446.5346.92360,326
11/5/201546.7546.9746.1546.45317,330
11/4/201546.3546.6945.5846.68307,897
11/3/201545.9346.9145.5946.13622,297
11/2/201545.3846.5444.9645.95556,283
10/30/201544.6745.5444.4045.11535,106
10/29/201550.4951.0043.8044.391,806,705
10/28/201540.5841.4740.3841.47621,149
10/27/201540.8440.9040.0740.41232,796
10/26/201540.9641.3840.7541.02203,303
10/23/201540.2541.2340.0441.08407,995
10/22/201539.8040.2238.9639.79353,842
10/21/201540.4040.6839.6539.69328,789
10/20/201540.0940.8040.0940.39371,899
10/19/201539.6440.3639.6440.14178,673
10/16/201539.4039.9139.2339.83354,998
10/15/201538.3039.4438.0339.30393,735
10/14/201538.1738.6737.8938.07182,356
10/13/201538.8639.1638.1538.18161,183
10/12/201538.8139.0638.7539.01237,021
10/9/201538.8038.9138.7038.82169,369
10/8/201538.0238.9037.7838.80255,940
10/7/201537.3538.1937.3538.05357,873
10/6/201537.6237.8836.7937.34372,800
10/5/201536.7237.7136.4137.66151,882
10/2/201536.1336.4135.4936.41457,033
10/1/201536.8537.0435.8736.59322,684
9/30/201536.6636.9836.2336.90460,239
9/29/201537.1537.2035.8636.29612,236
9/28/201538.3838.4936.9537.13267,381
9/25/201538.4739.0537.8638.43351,304
9/24/201537.9938.4837.6338.02496,364
9/23/201537.8738.3537.4738.16228,124
9/22/201537.8737.9837.5137.78340,264
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center