Indicators

On Assignment (NY: ASGN )

101.12 -0.13 (-0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.