$36.29 +0.24 (%) On Assignment Inc - New York Stock Exchange, Inc.

Sep. 30, 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
9/30/201636.3736.5035.7836.29599,227
9/29/201637.4937.5036.0236.05192,697
9/28/201636.9237.5736.2537.48657,268
9/27/201636.4137.0536.3036.87185,381
9/26/201636.9237.0036.3636.39184,498
9/23/201637.7037.8537.2737.31251,779
9/22/201637.2937.9737.0637.89203,112
9/21/201636.2036.9136.2036.88208,602
9/20/201636.6236.8736.0436.0590,868
9/19/201636.4236.8936.0936.38148,256
9/16/201636.5936.5935.9836.34299,228
9/15/201636.0536.7735.7536.67130,076
9/14/201636.5436.8836.1236.13104,689
9/13/201637.1237.3736.4636.58170,694
9/12/201636.8037.8236.6437.60252,354
9/9/201637.6237.9537.1137.13254,951
9/8/201638.3338.4937.9238.05192,264
9/7/201638.0638.5337.6438.53175,378
9/6/201638.4838.4837.7837.98146,688
9/2/201638.0238.3937.5438.22312,312
9/1/201637.6838.0837.3437.67416,347
8/31/201637.9938.0137.4437.71356,153
8/30/201637.8338.0236.9538.02240,950
8/29/201638.1038.2537.7637.86156,313
8/26/201637.9438.2437.6637.99184,982
8/25/201637.6338.1737.6337.98174,226
8/24/201637.8738.0737.6937.82169,665
8/23/201637.6138.0137.6137.84174,422
8/22/201637.3337.5937.2337.40193,563
8/19/201636.9237.4336.8437.31209,472
8/18/201636.3637.0436.2637.01272,905
8/17/201636.1836.5535.8336.17190,460
8/16/201636.4036.7836.2336.24208,248
8/15/201636.2936.7036.2936.45205,402
8/12/201636.0436.2935.8736.23142,873
8/11/201635.9136.2735.9136.16208,558
8/10/201635.8835.9535.5835.76222,618
8/9/201635.8636.1935.5435.76273,180
8/8/201636.4636.6735.8635.90345,498
8/5/201635.3536.5235.2836.49465,538
8/4/201635.5735.8534.7634.97484,836
8/3/201635.6035.8935.4835.64311,158
8/2/201636.7236.7535.6535.72265,330
8/1/201636.9636.9636.3036.69380,767
7/29/201636.4237.1136.1136.95626,891
7/28/201638.6938.8036.5236.60950,930
7/27/201640.0040.0038.4038.70730,282
7/26/201640.0440.7539.7640.41327,386
7/25/201639.7040.5039.4140.13611,821
7/22/201639.6539.9539.4539.77278,671
7/21/201638.6739.7738.4239.58317,938
7/20/201638.3138.8238.2038.66159,101
7/19/201638.2238.4438.0238.20190,369
7/18/201637.9538.4137.9238.30134,481
7/15/201638.4938.4937.8637.92160,180
7/14/201638.5038.6538.1538.16206,924
7/13/201638.2338.8537.5438.04274,024
7/12/201638.0038.8237.9638.41379,086
7/11/201637.0237.6936.9237.69300,855
7/8/201635.5737.1635.1736.86807,634
7/7/201635.5435.8034.7034.99478,371
7/6/201635.5935.7635.0935.35610,373
7/5/201636.1936.1935.5535.81188,046
7/1/201636.8237.4236.4036.47255,922
6/30/201636.1736.9735.7736.95246,549
6/29/201635.3136.1035.3136.00238,269
6/28/201634.6035.1834.4134.86313,369
6/27/201635.7535.9533.9634.08363,936
6/24/201636.5537.0636.2036.31417,078
6/23/201638.7838.8538.4038.67160,268
6/22/201638.5538.8638.0838.24235,478
6/21/201638.4338.9438.0638.59414,695
6/20/201636.7938.9136.7938.44422,380
6/17/201636.9137.0936.2936.77555,436
6/16/201636.3236.9135.9036.82392,111
6/15/201636.7137.0336.1836.71365,568
6/14/201636.4737.0435.7736.45401,544
6/13/201638.0838.0836.6636.73247,857
6/10/201637.5037.5236.8036.98128,830
6/9/201638.1138.3337.8537.95216,620
6/8/201638.2738.4838.1538.26256,613
6/7/201637.6438.4137.5138.23331,643
6/6/201637.4837.6737.1437.55410,741
6/3/201638.9939.1437.3537.47455,988
6/2/201638.3539.2438.3539.19337,985
6/1/201637.6038.5537.6038.51228,897
5/31/201637.6937.9237.5137.67256,523
5/27/201637.4537.7737.2337.62279,716
5/26/201637.6237.7037.1537.40329,742
5/25/201637.7537.9837.4737.58197,763
5/24/201637.1637.9737.1237.74207,348
5/23/201637.1937.3336.8036.82261,428
5/20/201636.7437.5336.4237.23261,859
5/19/201636.1236.8535.8436.60328,138
5/18/201636.0636.4235.6636.33233,215
5/17/201636.9337.3335.9436.11304,630
5/16/201636.0037.1735.9636.95354,875
5/13/201636.1136.4235.6435.99295,905
5/12/201636.5136.7235.5536.15238,876
5/11/201637.3037.7436.1736.31214,428
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center