On Assignment Inc $35.88

up +0.31


17/4/2014 06:40 PM  |  NYSE : ASGN  
Industries : Diversified Services / Staffing & Outsourcing Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASGN historical data

Date Open High Low Close Volume
4/17/201435.3736.0135.2335.88325,309
4/16/201435.1535.7234.9735.57523,874
4/15/201435.5435.8034.3634.90500,916
4/14/201436.4136.4135.0335.46400,179
4/11/201436.6636.9635.4635.92321,157
4/10/201438.0438.1736.8337.09479,717
4/9/201436.9438.1836.8638.13425,171
4/8/201436.6537.2036.5736.84217,720
4/7/201436.8037.0636.1536.56247,163
4/4/201438.9338.9636.8237.09327,052
4/3/201438.6339.0037.9738.42246,938
4/2/201439.1439.6038.3338.78376,944
4/1/201438.6939.8638.3338.92524,226
3/31/201436.5938.6836.5938.59519,854
3/28/201436.6837.1035.8036.14247,438
3/27/201436.1436.7136.0936.51334,990
3/26/201437.3937.5636.0636.13328,848
3/25/201437.6537.9236.7137.08238,265
3/24/201438.1338.3137.0737.28434,309
3/21/201438.8438.9137.8037.96415,355
3/20/201438.2438.9337.5938.76685,979
3/19/201437.3937.4136.5736.85458,167
3/18/201435.3237.5835.2737.56656,375
3/17/201435.1035.5034.7335.05183,689
3/14/201434.5335.0934.5334.88149,871
3/13/201435.4235.4234.4834.74251,750
3/12/201434.9535.2034.6035.18224,629
3/11/201436.3236.3735.1735.25263,957
3/10/201436.4436.8136.0336.50304,000
3/7/201436.0536.6435.7736.60396,786
3/6/201435.2135.7834.9835.65324,875
3/5/201435.1335.2234.6235.21257,808
3/4/201434.8735.6234.7835.34414,046
3/3/201434.0134.3833.8334.17456,816
2/28/201434.1534.8734.1034.40339,580
2/27/201433.9234.4033.7734.04290,438
2/26/201433.3634.3733.2633.98382,135
2/25/201433.7834.0133.1433.37377,563
2/24/201433.1034.1433.1033.76586,112
2/21/201432.9733.2432.7533.09588,386
2/20/201431.8533.2231.7732.76928,402
2/19/201430.9531.2530.4730.55392,713
2/18/201430.8031.2530.6331.19318,278
2/14/201431.0431.1630.3030.80247,537
2/13/201430.5831.1330.5231.07266,542
2/12/201429.5631.1829.3830.91632,149
2/11/201430.0030.0029.3229.43416,880
2/10/201430.7230.9329.6929.99496,524
2/7/201430.3431.1930.2530.82461,396
2/6/201430.2530.8130.0930.22244,919
2/5/201430.2830.4029.8730.06310,050
2/4/201430.1331.0529.8530.37414,746
2/3/201431.2932.1129.8029.81582,117
1/31/201429.6830.4329.6429.68972,073
1/30/201430.4430.9030.2230.36269,555
1/29/201429.6030.4629.6030.09219,931
1/28/201430.0030.6730.0030.41330,319
1/27/201430.7530.9029.4429.98439,522
1/24/201432.0632.2330.5130.69416,030
1/23/201432.9033.3432.1732.42303,947
1/22/201433.0033.2532.8333.24223,685
1/21/201433.4733.5832.6233.07198,770
1/17/201433.0433.5133.0433.17296,754
1/16/201433.0533.2632.7633.17433,385
1/15/201433.0033.3432.8333.16452,053
1/14/201432.9933.1032.7133.01297,393
1/13/201433.6434.2332.7032.93198,688
1/10/201433.8133.9433.1533.82320,296
1/9/201433.7233.8832.6833.14376,603
1/8/201434.3034.5033.2433.48612,238
1/7/201434.1734.7534.1634.33341,679
1/6/201434.6534.7833.9834.14183,135
1/3/201434.4234.8834.1434.56237,826
1/2/201434.8034.9033.8234.40398,123
12/31/201334.2235.0834.2234.92260,567
12/30/201334.8134.8134.0934.16220,448
12/27/201335.4635.4634.7834.93137,492
12/26/201335.1235.7135.0835.46170,281
12/24/201334.8035.2134.6234.8697,815
12/23/201334.2534.7334.0234.66246,239
12/20/201332.1134.2132.1034.16443,836
12/19/201332.3032.7031.9631.98349,546
12/18/201332.5532.8332.0432.49359,099
12/17/201332.9432.9432.3632.58177,308
12/16/201332.3533.2232.3232.85270,544
12/13/201332.3232.5631.9332.24184,602
12/12/201331.5832.3331.3732.01243,494
12/11/201332.5932.9031.4831.60277,083
12/10/201333.1733.3832.6232.64330,924
12/9/201333.0433.3032.7833.11258,132
12/6/201333.0933.2532.8232.91317,402
12/5/201333.2333.4132.5832.64222,066
12/4/201332.1133.4432.0533.27283,229
12/3/201331.7032.6631.1032.33773,293
12/2/201334.0034.1633.4133.52267,756
11/29/201334.2934.3933.7834.0388,189
11/27/201333.9734.2533.7834.03198,653
11/26/201333.6234.1733.3734.02264,600
11/25/201333.7833.9433.6133.75143,711
11/22/201333.9434.0333.5633.76193,308
Trading Center