$41.61 +0.93 (%) On Assignment Inc - New York Stock Exchange, Inc.

Dec. 5, 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
12/2/201641.3141.5140.6440.68286,464
12/1/201641.4341.8040.5241.26444,085
11/30/201642.1042.1041.2641.29440,254
11/29/201642.3142.5541.7941.81297,179
11/28/201642.6342.6342.1042.27373,397
11/25/201642.3342.6542.0042.6474,594
11/23/201642.0942.6442.0842.31210,947
11/22/201642.1442.3141.5742.29426,890
11/21/201641.8942.0841.4941.89379,580
11/18/201641.3541.7240.9841.56360,763
11/17/201640.6941.6340.6341.32413,165
11/16/201640.3340.7840.0840.62203,510
11/15/201640.0840.5839.5240.50214,359
11/14/201640.7041.4040.0340.24483,439
11/11/201638.8940.8038.6740.16806,839
11/10/201637.1239.0537.0038.73703,983
11/9/201634.4136.7934.4136.62334,787
11/8/201635.0135.3334.4634.93421,287
11/7/201635.1735.3534.7735.01362,361
11/4/201634.6334.9334.2334.25520,575
11/3/201634.5134.8234.3834.59465,673
11/2/201634.2534.7434.2034.45803,465
11/1/201634.3234.5333.9334.24619,643
10/31/201633.4334.8333.4334.41789,148
10/28/201634.4034.4132.0533.311,605,361
10/27/201636.1036.3435.4535.70960,495
10/26/201636.3036.8636.3036.54490,576
10/25/201636.7337.1636.3836.63380,913
10/24/201636.6537.4636.6536.92439,777
10/21/201635.8936.7735.7636.29813,786
10/20/201636.1236.3335.6436.16893,698
10/19/201636.7236.9536.3936.45237,548
10/18/201636.8637.0536.4536.55192,171
10/17/201635.9836.5435.9836.35176,049
10/14/201636.4636.8135.9736.00223,775
10/13/201635.8136.4035.4936.11185,405
10/12/201636.1636.6335.9536.17165,480
10/11/201637.5337.5335.9736.03178,615
10/10/201637.2437.8737.1937.61579,424
10/7/201636.9837.2736.7636.96519,081
10/6/201636.7437.0136.5636.96346,057
10/5/201636.5737.2436.5736.73200,122
10/4/201636.4037.1836.3236.45162,240
10/3/201635.9436.7735.9436.39272,984
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center