ASGN - ASGN Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201957.1057.3556.5256.5356.53210,260
Jun 21, 201957.1757.3556.0657.1557.15462,100
Jun 20, 201958.3558.6357.3457.5657.56160,100
Jun 19, 201957.5458.0057.2657.5157.51123,400
Jun 18, 201957.0057.8656.8657.4557.45224,300
Jun 17, 201956.7257.1356.2156.3256.32231,800
Jun 14, 201957.1757.5056.5656.5756.57351,800
Jun 13, 201956.8157.5156.5557.4657.46229,300
Jun 12, 201956.7556.9156.0056.5656.56213,800
Jun 11, 201958.4459.0156.8657.0257.02284,400
Jun 10, 201956.3657.7756.3657.7457.74250,000
Jun 07, 201956.0056.3955.6455.9555.95205,400
Jun 06, 201955.1255.9454.4555.8955.89562,300
Jun 05, 201955.8556.0254.7255.3755.37463,600
Jun 04, 201953.7356.4353.7355.6955.69773,600
Jun 03, 201950.6852.5750.5652.5052.50644,600
May 31, 201951.0051.4650.4050.7350.73259,500
May 30, 201952.9153.3351.5651.8851.88371,300
May 29, 201951.0952.8250.7852.6752.67755,700
May 28, 201953.5953.5950.3351.2051.201,186,800
May 24, 201954.7755.3054.1354.3054.30243,800
May 23, 201955.1755.2854.1454.4054.40430,400
May 22, 201956.5857.0155.9156.0356.03161,700
May 21, 201956.2256.8556.1156.8256.82214,300
May 20, 201955.5856.3555.3455.6555.65160,000
May 17, 201956.8857.5456.1656.1956.19240,200
May 16, 201957.4158.0057.2657.5357.53250,600
May 15, 201956.8257.5156.2657.3157.31345,700
May 14, 201957.0457.7756.8757.3257.32279,100
May 13, 201957.7757.8756.6956.9356.93218,700
May 10, 201959.0859.4057.9959.2959.29205,400
May 09, 201959.6560.2258.8959.7559.75124,500
May 08, 201960.6560.8859.8660.2560.25255,600
May 07, 201962.0262.8060.2060.8360.83231,700
May 06, 201962.0063.2261.8763.0063.00200,300
May 03, 201962.3963.0761.8763.0063.00338,300
May 02, 201962.0962.3661.1061.9761.97194,600
May 01, 201963.1663.5762.0762.0962.09169,200
Apr 30, 201964.2164.6662.3963.0463.04256,700
Apr 29, 201964.8865.1263.7864.0564.05265,200
Apr 26, 201963.1564.6962.7264.6164.61365,500
Apr 25, 201966.5067.2662.4163.2463.24965,100
Apr 24, 201967.8968.6067.6667.9667.96393,500
Apr 23, 201967.8268.9767.3168.3068.30308,400
Apr 22, 201968.0668.3367.3567.5967.59139,500
Apr 18, 201968.1368.8867.9068.5768.57152,900
Apr 17, 201968.1668.6667.6768.4668.46216,700
Apr 16, 201968.0468.4367.2867.5767.57190,900
Apr 15, 201967.1667.9566.5767.7767.77243,200
Apr 12, 201967.4867.9866.8767.0967.09228,800
Apr 11, 201966.2467.0965.8667.0867.08180,100
Apr 10, 201965.4566.1164.9666.0466.04337,800
Apr 09, 201966.6266.6265.2365.3565.35186,800
Apr 08, 201966.4067.5066.1166.9566.95190,500
Apr 05, 201965.7066.6565.5166.4966.49231,700
Apr 04, 201965.0865.7464.7065.4665.46297,300
Apr 03, 201964.5765.4464.4964.8364.83405,000
Apr 02, 201964.4164.4363.6064.0964.09250,400
Apr 01, 201964.0164.9263.6964.4064.40314,100
Mar 29, 201963.0464.0962.9763.4963.49241,800
Mar 28, 201962.0862.8061.9662.5862.58215,500
Mar 27, 201962.1562.7361.1962.0362.03235,100
Mar 26, 201961.9463.1361.6862.3562.35396,700
Mar 25, 201961.7562.5360.2361.3961.39383,900
Mar 22, 201964.4164.4961.7461.8261.82272,100
Mar 21, 201963.4165.4363.4164.9464.94148,500
Mar 20, 201964.8265.0063.5963.8163.81252,300
Mar 19, 201965.6165.8664.8264.9864.98200,300
Mar 18, 201964.5765.6564.0565.3765.37215,500
Mar 15, 201964.9465.8964.4564.5664.56547,500
Mar 14, 201963.8664.8963.5764.6664.66271,700
Mar 13, 201963.2164.3262.8563.8663.86372,200
Mar 12, 201962.1463.0961.6762.7962.79345,600
Mar 11, 201960.3361.6860.3361.5561.55156,000
Mar 08, 201960.7460.7459.4760.3060.30191,000
Mar 07, 201962.7462.7461.0061.2561.25226,000
Mar 06, 201963.1963.2662.2762.6862.68377,400
Mar 05, 201963.9363.9362.9863.1463.14339,200
Mar 04, 201965.1165.3363.6763.7963.79181,600
Mar 01, 201965.0465.4864.4764.9264.92187,300
Feb 28, 201965.5465.6064.3664.4164.41283,100
Feb 27, 201964.9665.6064.5065.5565.55234,700
Feb 26, 201966.7467.0264.9264.9664.96328,400
Feb 25, 201967.4868.2066.5866.8166.81469,800
Feb 22, 201966.1467.3166.0167.1467.14339,200
Feb 21, 201965.9066.2665.1465.7465.74221,700
Feb 20, 201965.3465.9564.9465.8665.86333,400
Feb 19, 201965.9866.3265.2665.6065.60281,800
Feb 15, 201965.3867.0165.3866.3266.32427,000
Feb 14, 201962.1466.3660.6364.7964.791,032,800
Feb 13, 201965.4866.8665.2966.7766.77781,100
Feb 12, 201964.8765.5964.6865.1765.17273,000
Feb 11, 201963.4464.5463.3564.4664.46299,600
Feb 08, 201962.3562.9861.9662.9162.91253,600
Feb 07, 201962.5063.0261.9262.8662.86238,100
Feb 06, 201963.1463.6062.9163.2363.23156,500
Feb 05, 201963.7663.9662.9163.2563.25290,100
Feb 04, 201963.1563.7762.8563.6263.62199,500
Feb 01, 201962.9663.4162.4063.1763.17271,500
Jan 31, 201963.0263.4962.7762.9962.99275,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...