Skip to main content

On Assignment (NY: ASGN )

91.86 +3.26 (+3.67%)
Streaming Delayed Price Updated: 12:41 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 89.56 90.63 86.81 88.60 226,420 +0.12(+0.14%)
Sep 26, 2022 89.69 90.58 88.35 88.48 224,259 -0.95(-1.06%)
Sep 23, 2022 89.38 90.09 88.13 89.43 162,844 -1.08(-1.19%)
Sep 22, 2022 92.37 92.37 90.18 90.51 141,731 -2.63(-2.82%)
Sep 21, 2022 94.55 96.33 93.10 93.14 220,927 -0.19(-0.20%)
Sep 20, 2022 93.85 93.85 92.37 93.33 159,693 -1.51(-1.59%)
Sep 19, 2022 91.27 95.06 91.27 94.84 286,380 +2.82(+3.06%)
Sep 16, 2022 91.70 92.15 90.55 92.02 718,381 -0.60(-0.65%)
Sep 15, 2022 92.42 94.02 92.07 92.62 285,563 -0.75(-0.80%)
Sep 14, 2022 93.51 93.85 92.05 93.37 179,494 -0.36(-0.38%)
Sep 13, 2022 96.26 96.64 93.36 93.73 199,842 -5.34(-5.39%)
Sep 12, 2022 98.57 99.21 98.10 99.07 147,198 +1.50(+1.54%)
Sep 09, 2022 96.77 97.99 96.75 97.57 173,385 +1.41(+1.47%)
Sep 08, 2022 95.64 96.32 94.33 96.16 174,013 -0.87(-0.90%)
Sep 07, 2022 95.58 97.30 93.64 97.03 255,453 +1.57(+1.64%)
Sep 06, 2022 95.26 95.57 93.36 95.46 182,656 +0.75(+0.79%)
Sep 02, 2022 97.47 97.72 94.22 94.71 170,332 -1.85(-1.92%)
Sep 01, 2022 96.22 96.65 94.72 96.56 161,446 -0.14(-0.14%)
Aug 31, 2022 97.51 98.81 95.99 96.70 199,692 -0.55(-0.57%)
Aug 30, 2022 99.34 99.58 96.96 97.25 116,729 -1.37(-1.39%)
Aug 29, 2022 98.78 100.31 97.94 98.62 138,404 -1.11(-1.11%)
Aug 26, 2022 103.87 104.43 99.69 99.73 139,009 -4.15(-3.99%)
Aug 25, 2022 101.82 103.97 101.77 103.88 122,787 +2.17(+2.13%)
Aug 24, 2022 101.54 102.66 101.12 101.71 157,022 +0.41(+0.40%)
Aug 23, 2022 102.10 103.12 100.64 101.30 141,186 -1.30(-1.27%)
Aug 22, 2022 103.75 103.75 101.48 102.60 188,044 -2.32(-2.21%)
Aug 19, 2022 104.42 105.14 103.15 104.92 196,928 -0.12(-0.11%)
Aug 18, 2022 105.35 105.53 103.86 105.04 232,681 +0.33(+0.32%)
Aug 17, 2022 105.07 105.28 103.93 104.71 128,143 -1.57(-1.48%)
Aug 16, 2022 105.38 106.56 104.85 106.28 216,744 -0.22(-0.21%)
Aug 15, 2022 105.34 106.88 105.08 106.50 195,013 -0.18(-0.17%)
Aug 12, 2022 104.42 106.68 103.48 106.68 219,962 +3.11(+3.00%)
Aug 11, 2022 104.92 105.63 103.51 103.57 223,174 -0.91(-0.87%)
Aug 10, 2022 104.80 105.85 104.20 104.48 153,705 +1.78(+1.73%)
Aug 09, 2022 103.00 103.13 101.47 102.70 255,111 -0.37(-0.36%)
Aug 08, 2022 104.75 104.91 101.91 103.07 210,970 +0.33(+0.32%)
Aug 05, 2022 100.80 103.20 100.80 102.74 141,438 +0.27(+0.26%)
Aug 04, 2022 103.55 104.24 102.00 102.47 146,752 -1.08(-1.04%)
Aug 03, 2022 101.09 103.75 101.09 103.55 185,965 +2.79(+2.77%)
Aug 02, 2022 103.87 103.87 100.71 100.76 173,730 -4.06(-3.87%)
Aug 01, 2022 102.11 106.00 102.08 104.82 223,190 +1.06(+1.02%)
Jul 29, 2022 102.11 104.52 102.11 103.76 236,572 +1.58(+1.55%)
Jul 28, 2022 98.44 103.34 97.88 102.18 298,044 +5.03(+5.18%)
Jul 27, 2022 96.18 97.22 95.24 97.15 246,433 +1.64(+1.72%)
Jul 26, 2022 96.20 96.55 94.99 95.51 180,532 -1.29(-1.33%)
Jul 25, 2022 95.76 96.90 94.94 96.80 228,017 +1.27(+1.33%)
Jul 22, 2022 97.66 98.05 94.86 95.53 227,509 -2.54(-2.59%)
Jul 21, 2022 94.96 98.08 94.88 98.07 194,168 +2.00(+2.08%)
Jul 20, 2022 93.53 96.36 93.29 96.07 208,870 +2.56(+2.74%)
Jul 19, 2022 92.51 94.08 92.19 93.51 181,568 +2.72(+3.00%)
Jul 18, 2022 92.98 93.94 90.62 90.79 174,108 -0.89(-0.97%)
Jul 15, 2022 92.15 92.22 90.19 91.68 328,304 +1.46(+1.62%)
Jul 14, 2022 89.56 91.01 89.32 90.22 201,699 -1.49(-1.62%)
Jul 13, 2022 89.74 91.91 89.74 91.71 269,349 +0.29(+0.32%)
Jul 12, 2022 91.08 93.17 91.06 91.42 247,603 +0.33(+0.36%)
Jul 11, 2022 91.72 92.20 90.89 91.09 179,618 -1.79(-1.93%)
Jul 08, 2022 93.70 94.48 92.33 92.88 220,977 -1.32(-1.40%)
Jul 07, 2022 91.46 94.24 91.46 94.20 230,313 +3.34(+3.68%)
Jul 06, 2022 89.54 91.34 88.64 90.86 188,891 +1.22(+1.36%)
Jul 05, 2022 87.35 89.78 86.13 89.64 288,814 +0.15(+0.17%)
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.