On Assignment Inc $27.01

down -7.89


31/7/2014 04:02 PM  |  NYSE : ASGN  
Industries : Diversified Services / Staffing & Outsourcing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASGN historical data

Date Open High Low Close Volume
7/31/201430.3530.3526.2327.013,621,723
7/30/201435.5635.5634.5434.90283,115
7/29/201433.9935.2333.9435.17342,375
7/28/201434.4334.5333.6833.91253,988
7/25/201434.6734.7434.0134.47257,782
7/24/201435.1235.4534.8034.97137,877
7/23/201435.5335.6734.9435.07243,737
7/22/201435.3735.7435.0135.35165,747
7/21/201435.1135.7034.6035.04276,333
7/18/201435.0936.1235.0935.89176,974
7/17/201435.5535.9935.0735.14203,470
7/16/201436.2936.4035.6935.83187,465
7/15/201435.9836.2635.5435.95187,996
7/14/201435.7036.1735.5036.06165,709
7/11/201435.1235.5434.9735.32145,435
7/10/201434.9735.5734.8135.19293,925
7/9/201436.0136.3635.6235.82310,978
7/8/201436.1836.1835.4235.90220,287
7/7/201436.8537.0436.2536.34269,321
7/3/201436.5337.0936.5337.06101,617
7/2/201436.0736.8236.0336.38258,175
7/1/201435.7136.4335.7136.11285,084
6/30/201435.7935.9235.3535.57349,635
6/27/201435.4036.3835.4035.931,010,128
6/26/201435.8235.8235.2135.64181,326
6/25/201435.1035.9535.0135.69242,639
6/24/201435.7636.3235.2635.28226,830
6/23/201436.2036.3735.6635.91241,699
6/20/201435.5536.1835.5536.12415,909
6/19/201435.5235.7335.2635.63142,363
6/18/201435.3135.4834.7635.47282,915
6/17/201435.4235.7735.1135.27264,179
6/16/201435.2035.6134.9035.53405,161
6/13/201435.8635.9935.1035.25214,721
6/12/201436.0236.0635.4235.73127,842
6/11/201436.4936.6435.9536.21124,936
6/10/201436.7436.8336.4036.69179,894
6/9/201436.2836.8636.0436.83221,478
6/6/201436.2536.5236.0136.36290,867
6/5/201435.4736.0735.0736.00345,515
6/4/201434.9335.6434.6035.39204,451
6/3/201435.5635.8834.6534.97323,397
6/2/201435.3336.0235.0035.89317,758
5/30/201435.5035.5134.9135.25192,085
5/29/201436.0936.0935.2135.61318,274
5/28/201436.3736.4235.7835.81250,083
5/27/201436.1136.4435.8436.35272,324
5/23/201435.4935.9935.1935.94180,057
5/22/201435.2436.0435.2335.47273,008
5/21/201434.8435.5134.4935.311,151,725
5/20/201435.2535.2734.2734.79454,600
5/19/201434.9235.6734.8535.51392,924
5/16/201434.9935.3134.5435.13212,167
5/15/201435.3935.6434.6735.09384,017
5/14/201436.4036.7235.5135.71461,116
5/13/201436.7436.9136.2236.37499,410
5/12/201435.4836.9535.3236.67342,637
5/9/201434.6035.7933.9935.18402,301
5/8/201434.4335.7034.2034.88523,729
5/7/201434.1534.4033.4734.36366,690
5/6/201434.3734.5533.7733.94269,631
5/5/201434.5434.7733.9834.57286,065
5/2/201435.1035.9034.6934.98495,464
5/1/201434.8035.9434.3535.09547,673
4/30/201434.0035.0233.4335.00521,625
4/29/201434.0234.4833.6934.01307,646
4/28/201434.4534.6432.7033.94410,534
4/25/201435.3835.3834.1834.37441,044
4/24/201437.3738.0535.2635.76743,139
4/23/201436.9037.1636.1136.27408,890
4/22/201436.4537.1936.3336.55240,308
4/21/201436.0336.4035.5136.22232,226
4/17/201435.3736.0135.2335.88325,309
4/16/201435.1535.7234.9735.57523,874
4/15/201435.5435.8034.3634.90500,916
4/14/201436.4136.4135.0335.46400,179
4/11/201436.6636.9635.4635.92321,157
4/10/201438.0438.1736.8337.09479,717
4/9/201436.9438.1836.8638.13425,171
4/8/201436.6537.2036.5736.84217,720
4/7/201436.8037.0636.1536.56247,163
4/4/201438.9338.9636.8237.09327,052
4/3/201438.6339.0037.9738.42246,938
4/2/201439.1439.6038.3338.78376,944
4/1/201438.6939.8638.3338.92524,226
3/31/201436.5938.6836.5938.59519,854
3/28/201436.6837.1035.8036.14247,438
3/27/201436.1436.7136.0936.51334,990
3/26/201437.3937.5636.0636.13328,848
3/25/201437.6537.9236.7137.08238,265
3/24/201438.1338.3137.0737.28434,309
3/21/201438.8438.9137.8037.96415,355
3/20/201438.2438.9337.5938.76685,979
3/19/201437.3937.4136.5736.85458,167
3/18/201435.3237.5835.2737.56656,375
3/17/201435.1035.5034.7335.05183,689
3/14/201434.5335.0934.5334.88149,871
3/13/201435.4235.4234.4834.74251,750
3/12/201434.9535.2034.6035.18224,629
3/11/201436.3236.3735.1735.25263,957
Trading Center