U.S. Markets closed

On Assignment, Inc. (ASGN)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.52-0.42 (-0.78%)
At close: 4:02PM EDT

53.52 0.00 (0.00%)
After hours: 4:59PM EDT

People also watch
CCRNAHSCDIKELYAKFRC
DateOpenHighLowCloseAdj Close*Volume
Jun 27, 201753.9054.1853.3853.5253.52148,600
Jun 26, 201754.2954.5753.6953.9453.94104,400
Jun 23, 201754.0454.4253.5454.1354.13295,700
Jun 22, 201753.9154.1953.1253.9753.97116,500
Jun 21, 201754.7555.1054.0054.0354.03126,700
Jun 20, 201754.1154.5553.6954.5054.50718,300
Jun 19, 201754.3354.7453.8254.1654.16263,900
Jun 16, 201754.1254.6053.9254.2554.25439,300
Jun 15, 201753.4654.5253.4654.4654.46102,200
Jun 14, 201754.1454.5053.5754.3354.33124,000
Jun 13, 201754.0954.6853.8254.0854.08160,200
Jun 12, 201754.6555.0754.0454.1054.10263,900
Jun 09, 201754.0055.1553.9954.7054.70263,900
Jun 08, 201753.2854.5053.1754.1854.18176,600
Jun 07, 201752.9253.4952.6953.2753.27166,100
Jun 06, 201752.3353.4752.0252.9952.99193,600
Jun 05, 201753.8453.8452.6452.7152.71164,600
Jun 02, 201753.6455.0853.3253.8853.88408,900
Jun 01, 201752.6253.5952.0753.5953.59347,900
May 31, 201752.4452.5351.6252.4052.40310,800
May 30, 201752.2552.4151.6952.3152.31249,700
May 26, 201752.2152.5551.9652.5152.51200,200
May 25, 201752.7153.2852.1152.2052.20321,700
May 24, 201752.4952.9252.1752.2952.29267,900
May 23, 201752.2552.7251.9352.3852.38254,300
May 22, 201751.9652.3251.8852.1452.14178,100
May 19, 201751.9652.6851.7651.9451.94346,100
May 18, 201750.3552.2349.8252.0252.02500,900
May 17, 201751.9151.9150.4250.6950.69339,700
May 16, 201751.9852.0051.2151.9151.91196,900
May 15, 201751.3052.1051.3051.6551.65237,100
May 12, 201751.2751.5750.6351.0451.04161,700
May 11, 201751.6051.6650.8251.5951.59140,200
May 10, 201751.9352.0651.3451.9551.95151,500
May 09, 201751.4052.5351.4051.9651.96262,500
May 08, 201751.5151.7151.0951.4151.41180,200
May 05, 201751.7251.7250.9951.4851.48187,900
May 04, 201751.5851.6750.8651.3651.36133,100
May 03, 201751.2851.7351.1651.4351.43180,700
May 02, 201751.2451.7851.1451.6651.66303,500
May 01, 201751.7751.9050.4051.3851.38419,600
Apr 28, 201753.6253.6251.5751.7751.77619,100
Apr 27, 201750.0053.8050.0053.6753.67978,600
Apr 26, 201749.1949.8949.0749.4949.49459,500
Apr 25, 201749.5449.6448.9149.2149.21345,900
Apr 24, 201748.9849.1148.7048.9948.99382,000
Apr 21, 201747.8548.3547.5948.1648.16294,000
Apr 20, 201747.8148.1247.2548.1048.10204,800
Apr 19, 201747.3847.8347.2947.5747.57180,600
Apr 18, 201746.6347.2946.4047.1847.18157,500
Apr 17, 201746.2447.0045.6946.9946.99187,600
Apr 13, 201746.3446.6545.7146.0746.07230,300
Apr 12, 201746.9347.0046.3146.4546.45159,000
Apr 11, 201746.3047.0746.0447.0447.04128,700
Apr 10, 201746.1347.0746.1346.4646.46187,100
Apr 07, 201746.1946.3745.7546.2446.24260,300
Apr 06, 201746.2546.8745.8246.3946.39243,000
Apr 05, 201746.8847.4146.2146.2546.25249,100
Apr 04, 201746.4846.7145.8646.5046.50294,200
Apr 03, 201748.5648.8946.4546.6346.63322,300
Mar 31, 201747.7848.8347.7548.5348.53362,000
Mar 30, 201746.9947.7946.9947.7547.75213,700
Mar 29, 201746.5747.0746.3747.0147.01163,100
Mar 28, 201746.0147.0345.6246.8246.82181,100
Mar 27, 201745.3246.4545.1646.2146.21178,500
Mar 24, 201746.5046.7445.8246.1346.13195,500
Mar 23, 201746.1546.7746.0646.4346.43131,400
Mar 22, 201746.5946.9645.8846.1946.19183,100
Mar 21, 201748.0148.0146.7146.8246.82184,300
Mar 20, 201748.4048.4047.4447.7347.73111,100
Mar 17, 201748.2748.5147.8148.4148.41451,500
Mar 16, 201748.4948.7047.9548.1548.15257,100
Mar 15, 201747.3548.4647.2948.3548.35282,700
Mar 14, 201746.8047.2046.4047.1047.10107,300
Mar 13, 201747.0747.4746.8946.9846.98107,100
Mar 10, 201746.7547.3146.6647.2147.21254,400
Mar 09, 201746.6046.8246.2946.4446.44143,600
Mar 08, 201747.0047.0246.4546.5746.57156,000
Mar 07, 201746.6547.0946.6246.9246.92195,800
Mar 06, 201746.7047.1446.5946.9446.94284,300
Mar 03, 201746.7947.0746.4447.0047.00181,400
Mar 02, 201747.3647.3646.7446.7946.79255,900
Mar 01, 201748.1348.1347.4047.5847.58345,900
Feb 28, 201747.6147.7447.1547.1947.19214,300
Feb 27, 201747.5147.9047.3647.8647.86208,400
Feb 24, 201747.3747.8547.1747.4947.49143,400
Feb 23, 201748.4448.5147.7347.8247.82259,800
Feb 22, 201748.7448.7748.0448.2548.25133,000
Feb 21, 201748.8449.1248.3448.7548.75194,800
Feb 17, 201748.1448.7647.6848.7048.70275,300
Feb 16, 201747.4748.1847.4048.1748.17617,800
Feb 15, 201744.0048.5643.8447.4547.451,573,600
Feb 14, 201745.6545.9845.1145.4645.46904,300
Feb 13, 201747.4647.4645.9445.9945.99396,500
Feb 10, 201747.0047.4546.6546.8946.89432,000
Feb 09, 201746.6446.9846.1846.6446.64178,400
Feb 08, 201746.2446.9145.8546.6446.64370,900
Feb 07, 201746.7546.9146.0746.1846.18253,000
Feb 06, 201747.1047.1046.2546.6046.60235,300
Feb 03, 201746.5447.1646.2446.9246.92228,400
*Close price adjusted for dividends and splits.
Loading more data...