ASGN - ASGN Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 201878.8979.6977.8679.0679.06362,004
Sep 21, 201879.9280.3979.1279.4379.43983,400
Sep 20, 201879.3979.8478.5379.4779.47388,100
Sep 19, 201881.1581.2878.7479.1079.10378,900
Sep 18, 201882.6083.9981.2181.4381.43408,000
Sep 17, 201883.6183.6681.7882.4782.47323,800
Sep 14, 201883.1884.0682.7283.4783.47357,000
Sep 13, 201883.6283.9282.6483.3683.36217,600
Sep 12, 201883.9584.6682.4683.1683.16482,500
Sep 11, 201885.2985.7583.7984.1084.10415,500
Sep 10, 201886.2586.6084.9585.6985.69567,200
Sep 07, 201890.7991.0486.0586.2586.25457,200
Sep 06, 201890.6691.7190.3091.2691.26282,400
Sep 05, 201892.9292.9290.0290.3690.36373,700
Sep 04, 201892.4393.8391.9893.0193.01181,300
Aug 31, 201892.1192.9691.3792.5992.59368,800
Aug 30, 201891.5193.0691.5192.2692.26262,700
Aug 29, 201892.0292.4291.1991.8091.80252,000
Aug 28, 201892.0292.4891.1591.6891.68223,800
Aug 27, 201891.0793.0791.0791.9891.98221,300
Aug 24, 201890.7191.1590.2990.8390.83298,200
Aug 23, 201890.8191.5990.3590.4890.48170,700
Aug 22, 201891.2891.3590.3790.8190.81136,700
Aug 21, 201890.1891.7990.1891.3491.34254,300
Aug 20, 201890.9991.3389.0090.2190.21272,000
Aug 17, 201891.3291.5090.0290.8890.88257,800
Aug 16, 201890.7191.5090.0491.2791.27168,000
Aug 15, 201889.6890.3888.9590.0390.03221,200
Aug 14, 201889.7690.5389.1490.1690.16148,500
Aug 13, 201890.4791.3389.2389.3789.37192,900
Aug 10, 201890.7191.1789.7990.9090.90201,100
Aug 09, 201892.0192.3691.4291.4691.46168,000
Aug 08, 201892.1092.6891.6891.8791.87288,600
Aug 07, 201893.0793.6192.0792.1092.10375,600
Aug 06, 201892.1293.3391.7292.7592.75557,400
Aug 03, 201894.0194.2591.5291.8091.80391,000
Aug 02, 201890.6393.8090.6393.6993.69389,000
Aug 01, 201890.7891.6889.7291.3991.39343,500
Jul 31, 201888.9590.8387.7890.3090.30531,100
Jul 30, 201890.7391.6988.3888.4488.44304,800
Jul 27, 201892.1292.1288.8990.4590.45458,400
Jul 26, 201888.4592.6687.8992.3192.31545,400
Jul 25, 201884.1386.8283.5386.7686.76325,900
Jul 24, 201885.9185.9183.0383.8383.83310,600
Jul 23, 201884.4285.5684.2685.0585.05181,500
Jul 20, 201884.2784.8483.2684.4484.44202,400
Jul 19, 201883.8484.6883.1884.5784.57181,000
Jul 18, 201883.6984.3683.0384.1084.10199,500
Jul 17, 201881.5884.4381.5883.9083.90236,400
Jul 16, 201882.5183.1681.6482.1882.18301,900
Jul 13, 201881.0782.7781.0782.5382.53150,500
Jul 12, 201880.7882.1179.9981.1581.15287,200
Jul 11, 201880.7181.8580.3180.7280.72262,900
Jul 10, 201881.9082.0680.6081.4381.43208,000
Jul 09, 201880.6281.8480.5381.8281.82203,600
Jul 06, 201879.9680.7679.5580.2680.26108,000
Jul 05, 201879.5779.7877.9979.7779.77187,900
Jul 03, 201879.2079.9978.4679.0679.06104,100
Jul 02, 201877.3179.0177.2379.0179.01393,600
Jun 29, 201877.1178.9276.7878.1978.19262,100
Jun 28, 201876.6777.3075.2776.7876.78199,500
Jun 27, 201878.8678.8676.6676.7176.71209,000
Jun 26, 201878.6579.6378.1678.8178.81411,800
Jun 25, 201880.7580.7578.2378.3778.37227,300
Jun 22, 201882.3582.3680.9381.2081.20392,200
Jun 21, 201882.9182.9181.6581.9781.97177,300
Jun 20, 201882.2283.0181.6082.9982.99167,500
Jun 19, 201881.9082.4780.3881.8581.85190,600
Jun 18, 201882.0883.1081.6682.8282.82167,800
Jun 15, 201882.3783.0181.5582.9882.98412,000
Jun 14, 201882.5882.5880.7182.4382.43171,000
Jun 13, 201881.8283.3981.8282.4782.47579,600
Jun 12, 201881.2181.6280.4181.4381.43180,900
Jun 11, 201880.7781.2880.4280.8780.87227,300
Jun 08, 201880.2081.3180.2080.9780.97234,800
Jun 07, 201881.5581.7479.8780.1580.15146,800
Jun 06, 201881.4881.7080.8481.4481.44292,300
Jun 05, 201880.3981.4580.3981.0581.05318,900
Jun 04, 201878.6180.5178.5580.4780.47308,300
Jun 01, 201877.5678.5577.4877.9977.99421,500
May 31, 201878.4178.7976.9277.0077.00353,800
May 30, 201877.2879.5377.2878.4678.46315,500
May 29, 201877.4577.8276.0377.0377.03662,900
May 25, 201879.4179.9878.2078.2878.28379,400
May 24, 201882.3983.0979.5479.7479.74510,800
May 23, 201882.3983.1081.7482.9782.97163,400
May 22, 201885.1385.1882.6382.6882.68192,000
May 21, 201884.4285.5184.3785.0785.07194,600
May 18, 201883.9184.4383.4083.7883.78214,100
May 17, 201883.2283.7082.6983.5083.50206,800
May 16, 201882.3283.7782.2383.3383.33273,500
May 15, 201881.9882.9481.5482.3582.35261,000
May 14, 201884.9484.9482.2882.4482.44279,500
May 11, 201884.4584.7984.1084.5284.52159,600
May 10, 201884.3584.9783.6384.7584.75192,100
May 09, 201883.3484.6082.8184.3384.33212,300
May 08, 201881.7483.3681.7483.0683.06240,800
May 07, 201882.6182.7581.5981.7481.74457,900
May 04, 201880.2782.6278.6182.3282.32242,600
May 03, 201880.8681.1579.4480.7180.71242,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...