$36.06 -0.80 (%) On Assignment Inc - New York Stock Exchange, Inc.

Apr. 29, 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
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
3/4/201635.3335.7634.9435.58264,456
3/3/201634.4335.3634.4235.33221,781
3/2/201634.7434.8234.1334.49387,314
3/1/201633.1934.9032.9034.88479,715
2/29/201633.2133.5232.9133.01358,054
2/26/201632.6633.3632.6033.33274,374
2/25/201632.2132.7231.7232.49537,361
2/24/201631.2532.1631.2432.14380,035
2/23/201632.3732.7331.7331.74305,200
2/22/201632.8533.2132.0132.56622,812
2/19/201632.7332.9531.5732.69389,431
2/18/201632.4035.0032.4032.951,479,306
2/17/201630.9531.5730.1031.20685,549
2/16/201630.9431.8630.3530.78984,148
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center