ON ASSIGNMENT $27.05

up +0.57


18/6/2013 04:18 PM  |  NYSE : ASGN  |  Industries : Administrative and Support and Waste Management and Remediation Services / Employment Services
Type:

ASGN historical data

Date Open High Low Close Volume
6/18/2013 26.60 27.19 26.56 27.05 3073
6/17/2013 26.58 26.61 26.12 26.48 2534
6/14/2013 26.34 26.57 26.17 26.24 1933
6/13/2013 26.36 26.45 25.78 26.35 2818
6/12/2013 26.92 27.04 26.08 26.40 3382
6/11/2013 26.21 27.07 25.96 26.65 3326
6/10/2013 26.39 26.75 26.10 26.58 3703
6/7/2013 25.77 26.25 25.77 26.19 4960
6/6/2013 24.96 25.79 24.81 25.79 4428
6/5/2013 25.36 25.47 24.89 25.02 2352
6/4/2013 25.70 26.17 25.07 25.40 3162
6/3/2013 26.07 26.26 24.94 25.72 6222
5/31/2013 26.31 26.58 25.99 26.04 3682
5/30/2013 27.00 27.15 26.49 26.61 4281
5/29/2013 26.94 27.26 26.74 26.99 2477
5/28/2013 27.11 27.63 27.10 27.27 4555
5/24/2013 26.60 26.70 26.05 26.62 1629
5/23/2013 26.18 26.85 26.05 26.75 4309
5/22/2013 26.37 26.75 26.25 26.50 9223
5/21/2013 26.00 26.36 25.76 26.26 3948
5/20/2013 25.75 26.00 25.75 25.99 5698
5/17/2013 25.93 26.01 25.69 25.89 3979
5/16/2013 25.63 26.00 25.29 25.72 6373
5/15/2013 26.37 26.65 25.76 26.19 3717
5/14/2013 26.10 26.91 26.09 26.71 3359
5/13/2013 26.00 26.45 25.93 26.12 1983
5/10/2013 25.41 26.30 25.30 26.20 2970
5/9/2013 25.45 25.64 25.14 25.30 1902
5/8/2013 25.29 25.43 24.95 25.40 1439
5/7/2013 24.75 25.34 24.71 25.31 2412
5/6/2013 24.60 24.89 24.50 24.73 1757
5/3/2013 23.99 24.91 23.99 24.55 6436
5/2/2013 23.35 23.74 22.88 23.46 2891
5/1/2013 24.06 24.19 23.11 23.14 4079
4/30/2013 24.39 24.68 24.10 24.27 4010
4/29/2013 24.48 24.48 24.20 24.29 3544
4/26/2013 24.26 24.43 24.06 24.24 4754
4/25/2013 25.94 25.94 24.29 24.29 10359
4/24/2013 22.50 22.77 22.22 22.40 9868
4/23/2013 22.95 23.10 22.44 22.73 4739
4/22/2013 22.37 22.74 22.10 22.62 5202
4/19/2013 22.29 22.55 22.04 22.30 5662
4/18/2013 22.88 23.18 22.02 22.15 2521
4/17/2013 23.01 23.20 22.25 22.76 2085
4/16/2013 22.75 23.27 22.61 23.24 2604
4/15/2013 23.99 24.04 22.33 22.53 4603
4/12/2013 24.00 24.34 23.81 24.24 1447
4/11/2013 24.50 24.50 23.78 24.11 2912
4/10/2013 24.23 24.67 24.12 24.51 1779
4/9/2013 23.90 24.16 23.67 24.08 2758
4/8/2013 23.68 23.86 23.28 23.85 1482
4/5/2013 23.73 23.83 23.00 23.57 4296
4/4/2013 24.13 24.35 23.66 24.35 3021
4/3/2013 25.12 25.12 24.16 24.17 4670
4/2/2013 25.12 25.82 25.05 25.08 4243
4/1/2013 25.30 25.38 24.73 24.84 3822
3/28/2013 25.10 25.45 24.85 25.31 2116
3/27/2013 24.91 25.22 24.70 25.04 1202
3/26/2013 24.99 25.25 24.58 25.25 2613
3/25/2013 25.04 25.22 24.28 24.85 3094
3/22/2013 25.70 25.95 24.60 24.91 4486
3/21/2013 25.48 26.09 25.37 25.62 4573
3/20/2013 24.27 26.03 24.19 25.66 6083
3/19/2013 24.42 24.50 23.81 23.99 2867
3/18/2013 24.05 24.52 23.99 24.26 1999
3/15/2013 24.90 25.00 24.45 24.54 3613
3/14/2013 24.71 24.94 24.53 24.90 1836
3/13/2013 24.78 24.90 24.58 24.71 2218
3/12/2013 24.87 24.97 24.33 24.82 3689
3/11/2013 24.83 25.12 24.67 24.89 3085
3/8/2013 24.25 24.87 24.04 24.85 3856
3/7/2013 24.07 24.25 23.77 23.91 2688
3/6/2013 23.70 24.37 23.65 24.00 6022
3/5/2013 22.60 23.64 22.47 23.53 6417
3/4/2013 22.05 22.44 21.88 22.38 5182
3/1/2013 21.62 22.50 21.54 22.05 5571
2/28/2013 21.50 21.91 21.43 21.86 2600
2/27/2013 20.97 21.77 20.86 21.56 3323
2/26/2013 21.11 21.21 20.70 20.96 3657
2/25/2013 20.99 21.19 20.87 21.05 5954
2/22/2013 20.93 21.00 20.46 20.91 2803
2/21/2013 21.61 21.61 20.41 20.72 5402
2/20/2013 22.27 22.50 21.51 21.64 5526
2/19/2013 21.85 22.33 21.72 22.33 6094
2/15/2013 22.93 23.10 21.11 21.87 23194
2/14/2013 24.75 24.88 24.59 24.66 6236
2/13/2013 24.81 25.10 24.62 24.73 5028
2/12/2013 24.47 24.80 24.39 24.60 2236
2/11/2013 24.00 24.79 24.00 24.48 3310
2/8/2013 24.12 24.12 23.71 23.95 2709
2/7/2013 24.50 24.56 23.88 24.00 4470
2/6/2013 24.48 24.85 24.30 24.51 4352
2/5/2013 24.50 24.78 24.43 24.66 2317
2/4/2013 24.70 24.93 24.27 24.29 2683
2/1/2013 24.81 24.98 24.53 24.90 4081
1/31/2013 23.49 24.49 23.41 24.45 5040
1/30/2013 23.70 23.90 23.35 23.55 4407
1/29/2013 23.92 23.96 23.50 23.74 3279
1/28/2013 23.90 24.08 23.73 24.02 6634
1/25/2013 23.99 24.15 23.75 23.91 3562
Marketplace
Trading Center