U.S. Markets closed

ASGN Incorporated (ASGN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
90.41+1.03 (+1.15%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202188.2290.5487.8590.4190.41150,600
Jan 21, 202190.6190.7789.0989.3889.38157,400
Jan 20, 202188.0390.8288.0390.2990.29231,900
Jan 19, 202186.5487.6785.7587.5987.59200,400
Jan 15, 202189.5689.7685.6985.8485.84216,400
Jan 14, 202190.7592.0090.2990.8890.88162,900
Jan 13, 202191.2191.2589.4090.2890.28251,800
Jan 12, 202189.0891.5888.5891.4791.47157,100
Jan 11, 202188.3190.0988.3188.9388.93175,400
Jan 08, 202189.2190.2588.5189.6389.63272,800
Jan 07, 202187.3589.1486.9089.0189.01179,300
Jan 06, 202183.5687.9983.5687.3987.39273,000
Jan 05, 202180.7283.0480.7282.4282.42209,300
Jan 04, 202184.2284.2279.9980.5680.56217,900
Dec 31, 202082.9984.2982.4383.5383.53163,100
Dec 30, 202083.8584.4782.4483.1283.12130,700
Dec 29, 202085.2885.6282.3383.7783.77176,800
Dec 28, 202085.2085.8784.6784.9584.95136,900
Dec 24, 202084.5185.1283.6484.1484.1437,800
Dec 23, 202083.6584.4983.5984.1684.16203,900
Dec 22, 202083.6984.0282.5182.7082.70179,800
Dec 21, 202082.7484.0179.5183.8683.86312,200
Dec 18, 202086.3386.5284.5284.9684.96827,500
Dec 17, 202086.9087.4885.7386.0686.06282,000
Dec 16, 202086.2886.7284.9686.6686.66257,900
Dec 15, 202084.7985.8683.2285.5585.55183,100
Dec 14, 202084.5685.4983.7283.7383.73278,200
Dec 11, 202082.8984.6982.0183.5183.51211,200
Dec 10, 202083.0284.2682.6283.9583.95142,800
Dec 09, 202084.1984.8083.6583.8283.82202,300
Dec 08, 202081.4083.8881.4083.6583.65312,000
Dec 07, 202082.1382.8381.2082.4482.44155,000
Dec 04, 202079.5882.6379.3482.4682.46149,700
Dec 03, 202078.3679.5777.6878.8778.87220,900
Dec 02, 202078.8579.1577.4578.2078.20162,600
Dec 01, 202079.7680.3878.5478.7878.78213,800
Nov 30, 202079.9780.6877.9078.1878.18221,200
Nov 27, 202080.9781.0079.3380.4280.4278,600
Nov 25, 202081.8882.1681.1581.5381.53304,000
Nov 24, 202083.2183.4181.2582.1382.13626,000
Nov 23, 202080.8983.1680.8981.8181.81315,300
Nov 20, 202079.8280.1178.6679.6079.60505,200
Nov 19, 202082.0282.2679.3580.3580.35190,300
Nov 18, 202084.7085.6582.5182.5282.52213,700
Nov 17, 202083.2385.5182.0584.3484.34361,500
Nov 16, 202082.7984.8381.1284.6684.66290,600
Nov 13, 202078.1380.2877.7180.0880.08178,700
Nov 12, 202078.7478.9876.4177.4677.46239,300
Nov 11, 202083.1583.1579.1280.0380.03149,700
Nov 10, 202080.0984.3679.1482.9182.91613,300
Nov 09, 202075.5082.1475.2978.5978.59385,500
Nov 06, 202073.5873.9570.3870.5970.59118,400
Nov 05, 202073.0074.6272.8373.0773.07179,400
Nov 04, 202070.2773.1270.2172.3072.30201,700
Nov 03, 202070.5472.2870.4871.4571.45280,900
Nov 02, 202067.8369.3467.2469.2769.27340,800
Oct 30, 202066.9467.6865.2166.6866.68300,100
Oct 29, 202069.0069.3866.6967.3067.30441,900
Oct 28, 202067.4667.9365.7266.0466.04249,700
Oct 27, 202068.2869.5667.9869.0869.08173,300
Oct 26, 202069.4670.1067.5268.5268.52147,900
Oct 23, 202071.5271.5269.1070.3670.36124,000
Oct 22, 202069.1071.1168.5271.0671.06226,200
Oct 21, 202069.1570.0568.5068.5368.53125,100
Oct 20, 202070.9171.9169.0869.3969.39111,300
Oct 19, 202072.0172.3969.9970.0570.05170,900
Oct 16, 202071.3572.0570.3571.8071.80179,900
Oct 15, 202069.1571.6268.7471.4971.49127,900
Oct 14, 202070.2471.2569.9870.0470.0481,000
Oct 13, 202069.5470.6169.2770.2470.24189,100
Oct 12, 202069.1970.7469.1970.2970.29138,700
Oct 09, 202072.0072.0069.1669.2769.27140,000
Oct 08, 202071.1071.9170.3371.1171.11158,800
Oct 07, 202069.3470.8869.3470.5370.53220,100
Oct 06, 202068.2869.8967.7168.4868.48256,900
Oct 05, 202066.9468.2966.4567.6667.66181,600
Oct 02, 202062.8866.9562.2166.4066.40225,500
Oct 01, 202063.8964.6263.0063.8963.89282,300
Sep 30, 202064.5165.4263.0463.5663.56219,500
Sep 29, 202065.2765.3663.4064.0664.06210,000
Sep 28, 202064.8665.9364.8665.2765.27189,500
Sep 25, 202062.9564.0562.5663.9263.92208,600
Sep 24, 202062.7864.0161.7063.5463.54156,700
Sep 23, 202064.5165.0362.4162.4862.48272,200
Sep 22, 202064.8365.5563.6664.3664.36231,300
Sep 21, 202066.1866.3862.4664.3964.39297,300
Sep 18, 202069.5469.5467.0767.6967.69726,200
Sep 17, 202068.3669.6568.2469.0569.05240,100
Sep 16, 202069.9970.4369.1669.3669.36225,600
Sep 15, 202070.4070.6369.4969.6069.60147,900
Sep 14, 202070.9471.4569.7469.9569.95174,800
Sep 11, 202070.5070.8969.7870.3370.33229,600
Sep 10, 202070.8571.2269.6170.0370.03247,300
Sep 09, 202069.9470.8369.6270.5170.51225,700
Sep 08, 202070.1370.2069.1269.4169.41207,300
Sep 04, 202072.2772.5369.2770.7370.73159,800
Sep 03, 202074.7874.7871.0671.2371.23189,500
Sep 02, 202073.4174.8573.3674.6474.64177,200
Sep 01, 202071.4073.4571.2573.3373.33140,400
Aug 31, 202072.5173.1271.3771.7771.77252,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...