$36.60 -2.10 (%) On Assignment Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASGN historical data

Date Open High Low Close Volume
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
5/10/201636.3837.3936.1037.36286,361
5/9/201635.6736.2335.3736.08300,097
5/6/201635.3835.8535.0135.65362,565
5/5/201635.4236.1335.1835.49390,306
5/4/201635.9036.1235.0535.24406,254
5/3/201636.0436.1235.3036.02604,497
5/2/201636.1636.4935.8136.24375,951
4/29/201636.8337.0135.9336.06484,078
4/28/201636.0139.1036.0136.86696,037
4/27/201636.6336.6333.7334.221,350,737
4/26/201636.1536.9436.1136.79301,814
4/25/201636.6436.6435.7336.08232,098
4/22/201635.6636.9335.6636.66362,576
4/21/201637.7037.7135.5135.77514,546
4/20/201637.8538.2637.6338.10133,191
4/19/201638.0038.1537.5937.92142,044
4/18/201637.7338.1537.6937.97157,011
4/15/201637.5837.9737.4837.80174,838
4/14/201637.5237.7437.0237.63214,102
4/13/201636.2837.5536.1337.48321,681
4/12/201635.7636.1335.5036.05224,682
4/11/201635.9136.6235.7235.82181,135
4/8/201635.5136.0735.5035.76261,633
4/7/201635.3435.6435.1035.21290,408
4/6/201635.6035.8335.3235.65152,251
4/5/201635.7736.1935.5335.57172,184
4/4/201636.8536.8536.0836.13292,319
4/1/201636.6536.9635.9336.90303,413
3/31/201636.3937.1536.2936.92379,321
3/30/201636.4436.6536.0436.47277,625
3/29/201634.9236.0534.7636.03293,934
3/28/201634.7635.2334.5534.98236,296
3/24/201634.3934.9334.0734.86245,243
3/23/201635.1635.1634.5534.55202,386
3/22/201635.1435.3834.8035.22145,624
3/21/201635.7135.7334.9235.41409,115
3/18/201635.5635.9735.2135.76470,874
3/17/201634.3535.5834.3535.34290,676
3/16/201634.2234.6434.0934.41204,535
3/15/201634.3434.6733.8534.40167,936
3/14/201634.4834.7134.0834.55135,633
3/11/201633.8534.7333.5934.70161,788
3/10/201634.8035.1033.1933.53368,501
3/9/201634.4534.9134.1434.70166,767
3/8/201635.1335.1334.1834.39189,425
3/7/201635.3635.6234.9435.30171,888
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center