On Assignment (NY: ASGN )

85.84 USD -5.04 (-5.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 89.56 89.76 85.69 85.84 216,300 -5.04(-5.55%)
Jan 14, 2021 90.75 92.00 90.29 90.88 162,862 +0.60(+0.66%)
Jan 13, 2021 91.21 91.25 89.39 90.28 251,846 -1.19(-1.30%)
Jan 12, 2021 89.08 91.58 88.58 91.47 157,109 +2.54(+2.86%)
Jan 11, 2021 88.31 90.09 88.31 88.93 175,364 -0.70(-0.78%)
Jan 08, 2021 89.21 90.25 88.51 89.63 272,700 +0.62(+0.70%)
Jan 07, 2021 87.35 89.14 86.90 89.01 179,304 +1.62(+1.85%)
Jan 06, 2021 83.56 87.99 83.56 87.39 273,037 +4.97(+6.03%)
Jan 05, 2021 80.72 83.04 80.72 82.42 209,329 +1.86(+2.31%)
Jan 04, 2021 84.22 84.22 79.99 80.56 217,922 -2.97(-3.56%)
Dec 31, 2020 83.53 83.53 83.53 130,675 +0.41(+0.49%)
Dec 30, 2020 83.85 84.47 82.44 83.12 130,675 -0.65(-0.78%)
Dec 29, 2020 85.28 85.62 82.32 83.77 176,761 -1.18(-1.39%)
Dec 28, 2020 85.20 85.87 84.67 84.95 136,914 +0.81(+0.96%)
Dec 24, 2020 84.51 85.12 83.64 84.14 37,700 -0.02(-0.02%)
Dec 23, 2020 83.65 84.49 83.59 84.16 203,890 +1.46(+1.77%)
Dec 22, 2020 83.69 84.02 82.51 82.70 179,751 -1.16(-1.38%)
Dec 21, 2020 82.74 84.01 79.51 83.86 312,227 -1.10(-1.29%)
Dec 18, 2020 86.33 86.52 84.51 84.96 827,400 -1.10(-1.28%)
Dec 17, 2020 86.90 87.48 85.73 86.06 281,983 -0.60(-0.69%)
Dec 16, 2020 86.28 86.72 84.96 86.66 257,920 +1.11(+1.30%)
Dec 15, 2020 84.79 85.86 83.22 85.55 183,147 +1.82(+2.17%)
Dec 14, 2020 84.56 85.49 83.72 83.73 278,205 +0.22(+0.26%)
Dec 11, 2020 82.89 84.69 82.01 83.51 211,200 -0.44(-0.52%)
Dec 10, 2020 83.02 84.26 82.61 83.95 142,815 +0.13(+0.16%)
Dec 09, 2020 84.19 84.80 83.64 83.82 202,313 +0.17(+0.20%)
Dec 08, 2020 81.40 83.88 81.40 83.65 311,989 +1.21(+1.47%)
Dec 07, 2020 82.13 82.83 81.20 82.44 154,955 -0.02(-0.02%)
Dec 04, 2020 79.58 82.63 79.34 82.46 149,700 +3.59(+4.55%)
Dec 03, 2020 78.36 79.57 77.68 78.87 220,936 +0.67(+0.86%)
Dec 02, 2020 78.85 79.15 77.45 78.20 162,584 -0.58(-0.74%)
Dec 01, 2020 79.76 80.38 78.54 78.78 213,805 +0.60(+0.77%)
Nov 30, 2020 79.97 80.68 77.90 78.18 221,199 -2.24(-2.79%)
Nov 27, 2020 80.97 81.00 79.33 80.42 78,600 -1.11(-1.36%)
Nov 25, 2020 81.88 82.16 81.14 81.53 303,900 -0.60(-0.73%)
Nov 24, 2020 83.21 83.41 81.25 82.13 625,993 +0.32(+0.39%)
Nov 23, 2020 80.89 83.16 80.89 81.81 315,303 +2.21(+2.78%)
Nov 20, 2020 79.82 80.11 78.66 79.60 505,100 -0.75(-0.93%)
Nov 19, 2020 82.02 82.26 79.35 80.35 190,258 -2.17(-2.63%)
Nov 18, 2020 84.70 85.65 82.51 82.52 213,697 -1.82(-2.16%)
Nov 17, 2020 83.23 85.50 82.05 84.34 361,536 -0.32(-0.38%)
Nov 16, 2020 82.79 84.83 81.12 84.66 290,621 +4.58(+5.72%)
Nov 13, 2020 78.13 80.28 77.71 80.08 178,700 +2.62(+3.38%)
Nov 12, 2020 78.74 78.98 76.41 77.46 239,332 -2.57(-3.21%)
Nov 11, 2020 83.15 83.15 79.12 80.03 149,670 -2.88(-3.47%)
Nov 10, 2020 80.09 84.36 79.14 82.91 613,308 +4.32(+5.50%)
Nov 09, 2020 75.50 82.14 75.29 78.59 385,500 +8.00(+11.33%)
Nov 06, 2020 73.58 73.95 70.38 70.59 118,300 -2.48(-3.39%)
Nov 05, 2020 73.00 74.62 72.83 73.07 179,370 +0.77(+1.07%)
Nov 04, 2020 70.27 73.12 70.21 72.30 201,715 +0.85(+1.19%)
Nov 03, 2020 70.54 72.28 70.48 71.45 280,912 +2.18(+3.15%)
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.