$38.21 -0.59 (%) On Assignment Inc - NYSE

Feb. 27, 2015 | 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
2/27/201538.8338.9838.2038.21323,742
2/26/201538.9939.1738.7138.80242,255
2/25/201539.4439.7038.8639.01212,120
2/24/201539.0639.4838.9939.35365,484
2/23/201539.0639.0638.3138.98493,562
2/20/201538.2639.1038.0839.09364,832
2/19/201537.7938.6437.5638.40463,781
2/18/201537.3637.9837.2937.89419,981
2/17/201538.0338.1837.5137.61345,675
2/13/201537.6938.2037.3337.69210,218
2/12/201537.3037.7437.3037.71155,085
2/11/201536.9037.3536.6637.14154,142
2/10/201536.8636.9636.1836.96354,832
2/9/201536.8437.4736.3836.40273,541
2/6/201537.3537.4036.9037.07217,498
2/5/201536.7037.2636.5337.21216,482
2/4/201536.1737.0036.1736.55318,821
2/3/201535.8036.7735.6536.49446,751
2/2/201535.1635.6834.5035.64326,445
1/30/201534.8435.7034.8435.13398,738
1/29/201534.4235.2934.1435.08364,379
1/28/201535.0935.1434.2834.39270,690
1/27/201534.8835.2934.6534.92401,184
1/26/201535.5435.5434.7035.37368,819
1/23/201535.3535.7035.0035.54211,517
1/22/201534.6035.5634.2435.46511,160
1/21/201533.8534.7033.1934.50865,530
1/20/201532.9734.2132.9434.021,037,903
1/16/201531.5332.4931.5332.43292,700
1/15/201532.2932.2931.4831.62186,255
1/14/201531.9732.4131.6232.14233,125
1/13/201532.5332.9831.7932.35327,315
1/12/201531.9232.2131.1532.14322,037
1/9/201532.7432.7531.9532.01344,273
1/8/201532.4833.4032.3732.61661,667
1/7/201531.5632.4631.5532.11629,773
1/6/201532.0032.0930.9831.27370,065
1/5/201532.1932.3331.6231.97374,067
1/2/201533.3833.3932.0732.51340,229
12/31/201433.5733.7833.1833.19314,645
12/30/201433.9534.2333.3933.55192,087
12/29/201433.8034.2933.6234.02378,997
12/26/201433.7234.0433.4733.81167,870
12/24/201433.3733.7533.2333.66131,123
12/23/201433.0033.5532.8533.33328,548
12/22/201432.4833.1032.2732.94533,206
12/19/201432.0032.6931.8832.471,112,458
12/18/201431.5232.1031.0632.03483,044
12/17/201430.5931.1730.1631.08436,285
12/16/201430.7631.4730.4930.50470,281
12/15/201431.3931.5230.6630.87737,111
12/12/201431.3431.4731.0131.26407,051
12/11/201431.4832.0931.4831.81552,265
12/10/201431.8631.8931.2731.40556,356
12/9/201430.9431.9830.6131.93293,696
12/8/201431.9631.9630.9231.30557,795
12/5/201431.0732.0231.0231.99365,861
12/4/201431.6931.7530.8431.03456,445
12/3/201431.3231.9831.2431.76366,572
12/2/201430.8331.4230.8231.23350,391
12/1/201430.6731.0230.2230.84479,139
11/28/201431.2031.3330.7030.73190,432
11/26/201431.0931.2030.9131.14184,485
11/25/201431.1731.2530.8031.14279,101
11/24/201430.9531.2530.6931.02305,284
11/21/201431.0031.1330.6830.81396,052
11/20/201429.9230.6929.9230.63373,477
11/19/201430.5230.7129.7830.13396,998
11/18/201430.6230.6730.2930.60465,898
11/17/201430.7030.9930.4230.54351,949
11/14/201430.4930.8230.3930.67320,490
11/13/201431.0131.3430.1930.39239,601
11/12/201430.0631.1230.0631.01470,156
11/11/201430.0630.3929.8630.31328,979
11/10/201430.1130.1329.6330.02369,740
11/7/201429.9430.1629.5930.16399,847
11/6/201429.2529.9829.2529.96316,868
11/5/201429.4929.8129.2629.29417,867
11/4/201429.0529.5828.9929.32331,241
11/3/201429.0729.4629.0129.12566,627
10/31/201428.7229.5428.3629.10982,014
10/30/201426.6328.9025.9828.072,173,880
10/29/201429.8930.5029.5729.91989,466
10/28/201428.5729.4928.5729.45622,816
10/27/201428.5528.8028.2928.49371,429
10/24/201428.8828.9728.5528.77323,550
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center