ASGN - ASGN Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201881.9082.2880.3881.8981.89105,307
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
May 02, 201880.8181.9080.6581.1681.16339,300
May 01, 201880.4581.2079.3980.9680.96262,800
Apr 30, 201881.6182.7780.6380.6380.63309,800
Apr 27, 201882.3782.3780.7281.2981.29301,300
Apr 26, 201876.5883.4674.1182.5282.52610,600
Apr 25, 201882.1683.2481.9282.3882.38347,000
Apr 24, 201883.3183.8181.7281.9581.95350,000
Apr 23, 201884.5084.5082.6382.9882.98209,100
Apr 20, 201885.2785.5883.7784.1184.11336,800
Apr 19, 201885.4885.8685.2585.3685.36226,400
Apr 18, 201885.7185.9184.9485.4385.43271,300
Apr 17, 201885.4185.9184.5785.4085.40331,000
Apr 16, 201884.0585.1083.2884.5284.52237,900
Apr 13, 201884.1984.1982.4283.2483.24176,900
Apr 12, 201882.8084.1582.5583.6983.69249,000
Apr 11, 201883.3883.8582.0982.3682.36316,200
Apr 10, 201883.0484.6382.3784.1884.18305,700
Apr 09, 201881.5383.5181.5381.9281.92533,100
Apr 06, 201883.4083.7080.1681.0081.00352,700
Apr 05, 201882.8683.8781.8983.6683.66235,300
Apr 04, 201881.1782.6580.9582.4482.44336,800
Apr 03, 201882.0784.0081.5082.4482.44494,100
Apr 02, 201882.0784.3781.6482.5282.52392,700
Mar 29, 201881.9582.8681.6481.8881.88459,500
Mar 28, 201880.2881.6779.2581.2981.29292,500
Mar 27, 201882.3182.3779.5180.0580.05250,500
Mar 26, 201880.8682.1679.1182.0382.03392,600
Mar 23, 201882.2482.8279.2379.2879.28368,500
Mar 22, 201884.7485.4581.9282.1182.11329,300
Mar 21, 201884.3386.1383.9585.5385.53248,000
Mar 20, 201883.3584.3883.1384.3184.31227,000
Mar 19, 201884.9484.9482.6483.3783.37342,900
Mar 16, 201883.7985.9383.1385.1585.15802,400
Mar 15, 201883.1183.7582.4583.3883.38221,800
Mar 14, 201883.5583.6382.0282.7582.75315,400
Mar 13, 201882.9384.7682.5783.4283.42290,500
Mar 12, 201884.9985.5682.4282.4982.49275,500
Mar 09, 201882.8385.1582.3084.9084.90343,000
Mar 08, 201882.3682.6681.3282.1482.14299,000
Mar 07, 201879.3082.4679.3082.2582.25391,300
Mar 06, 201878.8080.0277.6580.0080.00261,500
Mar 05, 201877.9178.6777.0378.1978.19303,100
Mar 02, 201876.2978.6775.4178.3878.38335,400
Mar 01, 201876.5077.9475.7276.9876.98452,800
Feb 28, 201879.2079.7176.6876.6976.69324,200
Feb 27, 201878.4579.5477.8178.8578.85292,000
Feb 26, 201878.8279.3477.6578.4678.46331,400
Feb 23, 201878.5978.8277.5078.7978.79213,300
Feb 22, 201877.5478.9277.4678.0078.00329,600
Feb 21, 201876.3478.3976.1177.1977.19252,400
Feb 20, 201875.0377.0374.7176.2376.23308,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...