$28.77 -0.02 (%) On Assignment Inc - NYSE

Oct. 24, 2014 | 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
10/23/201428.5428.9728.3728.79572,489
10/22/201428.5128.9428.2828.30517,454
10/21/201428.0328.4627.1828.40705,727
10/20/201428.5828.7328.1828.31428,775
10/17/201428.8228.9228.4328.73610,015
10/16/201428.2728.9728.1328.401,212,360
10/15/201427.1128.8827.0028.781,217,581
10/14/201427.0027.2626.6727.16842,311
10/13/201426.6727.2326.5226.85865,624
10/10/201426.3627.1126.2926.65732,007
10/9/201426.8026.8826.2426.46775,658
10/8/201426.4026.8526.0626.78638,986
10/7/201426.6626.7926.3626.55778,438
10/6/201427.1727.2926.7026.82264,170
10/3/201426.7327.0926.7326.98628,751
10/2/201426.3626.7426.3226.58523,314
10/1/201426.8426.8426.2626.39887,098
9/30/201426.8727.2426.6226.85848,796
9/29/201426.6326.9726.5326.95374,856
9/26/201426.9127.1426.7126.99493,892
9/25/201427.2527.2526.6926.85961,934
9/24/201426.8627.2226.7027.12345,969
9/23/201426.7727.0026.6526.77629,918
9/22/201427.2127.3026.7926.96524,778
9/19/201427.6228.0027.2527.40830,767
9/18/201428.4828.5927.3027.551,059,825
9/17/201428.7929.0128.4028.44467,544
9/16/201428.6129.0428.5128.82407,272
9/15/201429.3829.3828.7028.78681,091
9/12/201429.7829.8329.2229.34698,924
9/11/201429.6230.0829.5129.75459,418
9/10/201429.4729.9629.4429.63590,517
9/9/201429.7629.9029.3529.46571,437
9/8/201429.6629.9029.5829.82398,751
9/5/201429.4629.8229.4529.68307,651
9/4/201429.4829.9129.3829.48356,265
9/3/201429.7929.9829.2829.31312,690
9/2/201429.6630.0029.2529.58563,584
8/29/201429.4629.6629.3229.56415,376
8/28/201429.9829.9829.2029.37433,346
8/27/201430.1630.3830.0130.20215,520
8/26/201430.1830.2129.7030.10636,944
8/25/201429.6830.2029.4830.08549,526
8/22/201429.9230.0529.3429.47809,735
8/21/201429.9630.4029.7329.95599,929
8/20/201430.5730.5929.7029.86647,845
8/19/201430.2431.0730.0930.75807,892
8/18/201430.0830.4029.9630.17490,787
8/15/201430.2230.3029.4529.83472,339
8/14/201429.8129.9929.6429.85360,903
8/13/201429.3630.0829.3629.84404,297
8/12/201429.4729.9029.1329.23367,474
8/11/201429.3830.0729.3729.64436,009
8/8/201428.7929.5528.6829.31494,397
8/7/201429.1829.2328.6028.78648,700
8/6/201427.5229.3227.5229.09897,593
8/5/201426.7827.7926.6427.75778,082
8/4/201427.0527.3726.5226.91829,709
8/1/201427.1027.1726.2726.801,216,083
7/31/201430.3530.3526.2327.013,631,105
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center