Skip to main content

On Assignment (NY: ASGN )

100.29 +0.93 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 67.76 69.49 67.32 69.25 379,400 +1.42(+2.09%)
Nov 29, 2018 68.94 69.45 67.30 67.83 265,700 -1.58(-2.28%)
Nov 28, 2018 68.59 69.71 67.85 69.41 766,301 +1.28(+1.88%)
Nov 27, 2018 68.03 68.61 67.63 68.13 240,927 -0.49(-0.71%)
Nov 26, 2018 68.69 69.41 67.68 68.62 327,473 +0.77(+1.13%)
Nov 23, 2018 67.08 68.19 67.08 67.85 217,400 -0.10(-0.15%)
Nov 21, 2018 67.95 67.95 67.95 0 +1.98(+3.00%)
Nov 20, 2018 65.70 67.31 65.43 65.97 266,418 -0.83(-1.24%)
Nov 19, 2018 67.81 67.92 66.36 66.80 448,590 -0.70(-1.04%)
Nov 16, 2018 66.57 67.86 66.19 67.50 249,500 +0.26(+0.39%)
Nov 15, 2018 65.42 67.72 65.36 67.24 340,360 +1.34(+2.03%)
Nov 14, 2018 68.08 68.37 65.48 65.90 209,924 -1.34(-1.99%)
Nov 13, 2018 68.58 69.06 66.69 67.24 462,059 -1.00(-1.47%)
Nov 12, 2018 68.88 69.30 67.69 68.24 497,067 -0.63(-0.91%)
Nov 09, 2018 70.65 71.21 67.35 68.87 368,400 -2.38(-3.34%)
Nov 08, 2018 70.81 71.83 70.51 71.25 243,738 +0.22(+0.31%)
Nov 07, 2018 70.53 71.25 68.80 71.03 455,190 +1.65(+2.38%)
Nov 06, 2018 68.15 69.69 67.84 69.38 259,296 +1.23(+1.80%)
Nov 05, 2018 69.10 70.01 66.68 68.15 389,695 -0.78(-1.13%)
Nov 02, 2018 70.01 70.77 68.16 68.93 546,900 -0.79(-1.13%)
Nov 01, 2018 67.98 69.95 67.42 69.72 485,815 +2.64(+3.94%)
Oct 31, 2018 68.09 69.88 67.02 67.08 652,069 +0.07(+0.10%)
Oct 30, 2018 65.64 67.59 65.21 67.01 526,936 +1.32(+2.01%)
Oct 29, 2018 67.32 68.37 64.47 65.69 751,369 +0.31(+0.47%)
Oct 26, 2018 65.51 66.63 64.32 65.38 660,100 -1.13(-1.70%)
Oct 25, 2018 64.01 68.80 64.01 66.51 1,071,148 +7.49(+12.69%)
Oct 24, 2018 63.48 63.91 58.84 59.02 599,612 -4.47(-7.04%)
Oct 23, 2018 62.80 63.97 61.05 63.49 687,107 -0.19(-0.30%)
Oct 22, 2018 63.09 64.55 63.09 63.68 411,859 +0.78(+1.24%)
Oct 19, 2018 64.46 64.68 62.69 62.90 273,900 -1.54(-2.39%)
Oct 18, 2018 65.82 66.16 63.62 64.44 454,278 -1.86(-2.81%)
Oct 17, 2018 66.37 66.70 65.50 66.30 341,261 -0.44(-0.66%)
Oct 16, 2018 66.08 67.37 65.17 66.74 552,574 +1.42(+2.17%)
Oct 15, 2018 65.05 65.98 64.91 65.32 482,315 +0.00(+0.00%)
Oct 12, 2018 65.73 65.86 64.74 65.32 663,600 +0.81(+1.26%)
Oct 11, 2018 66.29 67.45 64.46 64.51 724,108 -1.78(-2.69%)
Oct 10, 2018 70.25 70.25 66.16 66.29 10,142,399 -4.02(-5.72%)
Oct 09, 2018 70.80 70.90 69.93 70.31 427,059 -0.77(-1.08%)
Oct 08, 2018 71.41 71.71 70.29 71.08 417,544 -0.59(-0.82%)
Oct 05, 2018 74.79 74.94 71.26 71.67 837,700 -3.98(-5.26%)
Oct 04, 2018 76.99 76.99 75.35 75.65 249,058 -1.65(-2.13%)
Oct 03, 2018 76.98 77.54 76.44 77.30 167,393 +0.84(+1.10%)
Oct 02, 2018 77.32 77.51 76.20 76.46 296,263 -0.86(-1.11%)
Oct 01, 2018 79.30 79.51 77.19 77.32 222,331 -1.61(-2.04%)
Sep 28, 2018 78.04 79.76 78.04 78.93 433,400 +0.75(+0.96%)
Sep 27, 2018 79.49 79.78 77.93 78.18 263,252 -1.03(-1.30%)
Sep 26, 2018 79.18 79.90 78.71 79.21 380,996 -0.13(-0.16%)
Sep 25, 2018 79.31 79.54 78.71 79.34 332,527 +0.28(+0.35%)
Sep 24, 2018 78.89 79.69 77.86 79.06 362,004 -0.37(-0.47%)
Sep 21, 2018 79.92 80.39 79.12 79.43 993,800 -0.04(-0.05%)
Sep 20, 2018 79.39 79.84 78.53 79.47 388,436 +0.37(+0.47%)
Sep 19, 2018 81.15 81.28 78.74 79.10 378,942 -2.33(-2.86%)
Sep 18, 2018 82.60 83.99 81.21 81.43 408,008 -1.04(-1.26%)
Sep 17, 2018 83.61 83.66 81.78 82.47 323,830 -1.00(-1.20%)
Sep 14, 2018 83.18 84.06 82.72 83.47 357,000 +0.11(+0.13%)
Sep 13, 2018 83.62 83.92 82.64 83.36 217,988 +0.20(+0.24%)
Sep 12, 2018 83.95 84.66 82.46 83.16 482,458 -0.94(-1.12%)
Sep 11, 2018 85.29 85.75 83.79 84.10 415,539 -1.59(-1.86%)
Sep 10, 2018 86.25 86.60 84.95 85.69 567,179 -0.56(-0.65%)
Sep 07, 2018 90.79 91.04 86.05 86.25 457,200 -5.01(-5.49%)
Sep 06, 2018 90.66 91.71 90.30 91.26 282,373 +0.90(+1.00%)
Sep 05, 2018 92.92 92.92 90.02 90.36 373,680 -2.65(-2.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.