$37.49 +0.27 (%) On Assignment Inc - NYSE

Jul. 28, 2015 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASGN historical data

Date Open High Low Close Volume
7/27/201537.6137.7037.0437.22419,135
7/24/201538.7338.7837.7037.75340,091
7/23/201540.0640.1038.8138.84334,293
7/22/201539.9440.0439.6339.97239,840
7/21/201540.2440.4639.6440.00370,149
7/20/201540.1440.5640.0040.11346,312
7/17/201541.1741.2139.9239.99519,503
7/16/201541.0841.4941.0041.19417,032
7/15/201541.0641.3340.3640.63340,600
7/14/201540.9141.2440.7641.06358,711
7/13/201541.1241.3440.7040.73537,610
7/10/201540.3640.6940.2740.69428,525
7/9/201539.3940.0038.7539.63707,655
7/8/201538.8039.2938.5138.89272,633
7/7/201539.4639.4838.5839.26254,056
7/6/201538.9539.6938.8439.29287,660
7/2/201539.9340.0039.0739.32146,167
7/1/201539.6739.9839.4039.78408,973
6/30/201539.5439.6939.1639.28396,189
6/29/201539.7540.0939.0039.05235,699
6/26/201540.3340.3339.7840.03523,305
6/25/201540.3540.4739.9740.29237,555
6/24/201540.2440.4940.0540.16157,808
6/23/201540.6640.7540.3140.40372,659
6/22/201539.9540.6939.7540.60431,885
6/19/201539.7840.0339.5939.87457,191
6/18/201539.4540.0239.2739.72522,910
6/17/201539.5239.5639.0239.17146,906
6/16/201538.9539.6438.8039.29382,398
6/15/201538.7239.1238.1539.06292,513
6/12/201539.1039.1038.4539.01311,241
6/11/201538.9839.2138.6039.20355,883
6/10/201538.4139.0437.9939.00679,792
6/9/201538.1238.1237.4037.97207,399
6/8/201538.0338.3838.0038.03336,896
6/5/201537.6438.0137.4337.98123,612
6/4/201538.0938.4437.6437.69143,866
6/3/201538.0038.5037.7538.32239,748
6/2/201537.4538.2037.2337.94216,825
6/1/201537.7937.8337.2037.66155,965
5/29/201537.8738.2037.3337.49153,347
5/28/201538.2338.2337.5838.00266,886
5/27/201537.9638.3037.3538.25215,604
5/26/201538.2438.2937.4237.74232,636
5/22/201538.3538.6037.8838.18140,587
5/21/201538.6738.7838.2538.48209,775
5/20/201538.7938.8838.5338.75243,907
5/19/201538.5038.8538.3438.80278,078
5/18/201538.5738.8438.3638.76608,066
5/15/201538.6538.9538.3338.70253,706
5/14/201538.0938.6237.6338.55286,932
5/13/201538.7538.7537.5537.88327,289
5/12/201537.8038.6037.1638.29681,502
5/11/201534.0037.8334.0037.611,777,205
5/8/201533.4733.5932.8032.84253,845
5/7/201532.5333.1332.5032.93257,793
5/6/201532.8432.9732.5032.66307,762
5/5/201533.5633.9732.5532.75448,850
5/4/201534.3134.7833.6333.74366,911
5/1/201533.7434.4333.5134.14518,513
4/30/201530.6035.0030.6033.652,422,055
4/29/201538.6639.0537.5537.84305,018
4/28/201538.5739.0138.1038.77223,981
4/27/201538.8539.3238.3238.51185,561
4/24/201538.8938.8938.2138.78136,383
4/23/201538.6538.8838.2338.70161,021
4/22/201538.7438.7738.2938.68141,233
4/21/201539.0339.1238.4638.68269,688
4/20/201538.4539.0038.2538.75195,267
4/17/201539.0339.0337.9538.25194,228
4/16/201539.5039.5639.0939.30113,981
4/15/201539.8139.8739.3339.38248,416
4/14/201539.5939.7439.3139.70200,745
4/13/201539.4239.6439.3439.48133,157
4/10/201539.3339.6839.0839.31115,486
4/9/201539.5539.6538.8439.08144,272
4/8/201539.0339.8038.8339.53215,592
4/7/201539.1039.4838.7238.98170,432
4/6/201538.3339.1138.2739.10176,098
4/2/201538.4538.9038.4538.69122,961
4/1/201538.4338.7338.1538.50222,185
3/31/201538.8738.8738.0338.37647,420
3/30/201538.6239.0738.4438.90234,317
3/27/201537.8038.4537.6638.36223,034
3/26/201537.4638.2237.2837.78333,893
3/25/201538.3538.3537.3037.46262,825
3/24/201538.6338.7938.3338.39181,385
3/23/201538.7638.9038.4238.63266,481
3/20/201538.9238.9538.5038.80377,707
3/19/201538.5638.7938.4338.67107,671
3/18/201538.2138.8638.0038.70232,616
3/17/201537.8038.3037.6338.23250,945
3/16/201537.8638.0737.5437.89250,432
3/13/201538.0738.2737.0337.66263,056
3/12/201537.2538.2137.2538.07297,517
3/11/201537.0637.3536.7136.96310,520
3/10/201537.3337.5136.7837.05261,733
3/9/201537.6237.8637.3637.75443,934
3/6/201537.8138.1237.3237.45366,840
3/5/201538.2738.2737.7538.03221,685
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!