ASGN - On Assignment, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201876.3478.3976.1177.1977.19252,887
Feb 20, 201875.0377.0374.7176.2376.23304,200
Feb 16, 201875.0676.7174.7375.4575.45327,300
Feb 15, 201875.9675.9672.5275.5075.50371,700
Feb 14, 201872.1175.1871.8474.2674.26345,900
Feb 13, 201871.3472.9771.3472.8572.85206,600
Feb 12, 201870.4772.6369.7771.9571.95242,100
Feb 09, 201870.9571.7968.1570.0470.04445,300
Feb 08, 201872.8373.4570.0970.1070.10305,200
Feb 07, 201873.8774.3172.7572.8972.89330,800
Feb 06, 201871.1274.5670.9674.2074.20415,600
Feb 05, 201874.8576.1972.8272.9172.91396,700
Feb 02, 201875.4076.9674.1175.2575.25514,600
Feb 01, 201877.0577.4675.0076.1176.11600,300
Jan 31, 201869.6277.6869.3276.5776.571,013,200
Jan 30, 201869.6770.3168.5668.8868.88448,700
Jan 29, 201870.5871.1270.1970.4970.49234,800
Jan 26, 201869.0070.8368.5970.8070.80283,700
Jan 25, 201868.7469.0067.8668.8968.89270,100
Jan 24, 201868.9868.9867.6868.2468.24134,300
Jan 23, 201868.2568.7867.7768.7768.77111,500
Jan 22, 201868.2768.2967.5768.1968.19144,200
Jan 19, 201867.1468.5167.1468.4068.40161,200
Jan 18, 201868.0868.2066.6667.4067.40125,700
Jan 17, 201867.0668.5066.2568.3868.38235,100
Jan 16, 201867.2967.6366.2266.3666.36211,600
Jan 12, 201866.9967.6466.4666.5966.59130,500
Jan 11, 201865.9667.0465.9666.9066.90166,900
Jan 10, 201866.7367.5665.7065.9565.95177,400
Jan 09, 201868.0568.2666.9367.0167.01394,900
Jan 08, 201866.0068.2965.7067.9467.94350,000
Jan 05, 201864.1365.4563.7765.2565.25289,700
Jan 04, 201863.3864.5063.3864.1964.19167,500
Jan 03, 201863.4263.8262.7563.1163.11175,500
Jan 02, 201864.2464.2462.6563.3663.36338,800
Dec 29, 201764.7065.5164.2464.2764.27180,300
Dec 28, 201764.0264.1962.9364.0564.0597,500
Dec 27, 201763.5964.5863.2963.9063.90165,300
Dec 26, 201763.8563.9763.2263.5363.53154,200
Dec 22, 201764.2264.2263.6263.7963.7984,700
Dec 21, 201764.8064.8064.1064.1864.18114,500
Dec 20, 201764.3864.9164.0564.4664.46141,400
Dec 19, 201764.7764.7763.8264.1464.14196,800
Dec 18, 201764.9465.7364.3364.7464.74218,600
Dec 15, 201762.2364.8262.1864.5164.51849,000
Dec 14, 201762.4963.0562.0762.1862.18186,300
Dec 13, 201762.8162.9661.7562.2462.24356,500
Dec 12, 201762.8363.8362.6262.8562.85180,900
Dec 11, 201763.7563.9462.3762.9262.92233,900
Dec 08, 201762.8164.3162.2063.8363.83411,400
Dec 07, 201762.4962.9761.9562.2462.24168,400
Dec 06, 201762.1863.3062.1862.4462.44142,900
Dec 05, 201763.6863.9862.1962.2262.22256,400
Dec 04, 201763.7764.1163.4063.4363.43227,400
Dec 01, 201763.8863.8860.6162.9062.90357,100
Nov 30, 201764.9564.9763.7163.9663.96197,100
Nov 29, 201764.5365.3464.2364.6264.62167,800
Nov 28, 201763.1064.5463.1064.5164.51276,300
Nov 27, 201763.0463.5362.8163.0063.00190,300
Nov 24, 201763.0063.1362.4463.0663.0685,400
Nov 22, 201763.5363.6862.4162.8662.86167,700
Nov 21, 201763.2063.7162.8263.7063.70352,800
Nov 20, 201762.6863.3062.6362.9062.90260,800
Nov 17, 201761.4063.0061.1862.5862.58239,600
Nov 16, 201761.1361.9461.1361.7661.76324,000
Nov 15, 201761.1661.6760.6461.0561.05247,600
Nov 14, 201761.4061.6261.0461.5061.50119,700
Nov 13, 201760.9461.8660.4961.8661.86195,900
Nov 10, 201761.0961.5960.9761.2261.22189,700
Nov 09, 201760.5561.6260.2761.0461.04302,700
Nov 08, 201760.0561.1459.9461.0161.01225,200
Nov 07, 201760.8961.0959.8960.2860.28160,000
Nov 06, 201760.7561.5060.4360.8860.88194,300
Nov 03, 201760.9361.0460.4260.7760.77132,200
Nov 02, 201760.1461.2959.4661.1261.12249,400
Nov 01, 201761.8661.8959.1760.2060.20383,700
Oct 31, 201759.3261.8859.1561.2261.22399,700
Oct 30, 201760.0360.3058.5459.0559.05418,200
Oct 27, 201759.7760.4459.3960.3460.34485,200
Oct 26, 201757.6360.1157.4859.6159.611,059,500
Oct 25, 201756.0656.6155.5256.0956.09477,200
Oct 24, 201756.1457.0556.0956.4356.43469,500
Oct 23, 201757.1057.2155.7855.9155.91376,500
Oct 20, 201757.0057.2156.5156.8556.85381,900
Oct 19, 201756.2956.8955.5456.5256.52259,000
Oct 18, 201755.5156.4555.2556.4156.41331,100
Oct 17, 201755.2855.6354.9855.1755.17227,500
Oct 16, 201755.3355.5254.3755.3355.33264,500
Oct 13, 201755.2455.3854.9655.2755.27279,500
Oct 12, 201754.6255.0454.5754.8654.86192,400
Oct 11, 201755.5655.8254.8754.9054.90292,900
Oct 10, 201756.0056.2155.3155.8055.80387,500
Oct 09, 201755.3955.7155.2455.6955.69192,300
Oct 06, 201755.3655.9555.0455.4855.48264,800
Oct 05, 201755.1355.8655.1355.4555.45243,100
Oct 04, 201754.9355.6254.7855.0655.06239,200
Oct 03, 201754.5155.2154.3554.9954.99304,600
Oct 02, 201753.6254.8253.5654.5354.53500,600
Sep 29, 201753.6554.0853.5753.6853.68341,300
Sep 28, 201753.2353.8552.7853.7653.76226,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...