$32.42 -0.05 (%) On Assignment Inc - NYSE

Dec. 22, 2014 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASGN historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center