ASGN - ASGN Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 30, 201961.7562.9860.8362.9762.97374,000
Jan 29, 201962.0162.0560.9361.0061.00225,000
Jan 28, 201961.4961.9460.5561.7661.76207,800
Jan 25, 201962.0862.5462.0762.1662.16218,200
Jan 24, 201960.1561.5160.1561.4661.46330,100
Jan 23, 201961.3261.9759.7160.2860.28186,300
Jan 22, 201961.4162.2560.7961.2561.25261,600
Jan 18, 201961.4262.3261.0162.0862.08327,200
Jan 17, 201960.1661.4260.0060.9360.93375,900
Jan 16, 201959.6360.7959.6360.5760.57332,400
Jan 15, 201959.1459.9059.0059.5059.50226,100
Jan 14, 201959.5360.1459.0859.2259.22371,400
Jan 11, 201959.1060.5258.8760.1960.19250,500
Jan 10, 201959.2360.2758.4059.5159.51409,700
Jan 09, 201958.9160.3858.7059.8059.80425,100
Jan 08, 201957.8558.9457.5158.8958.89317,700
Jan 07, 201955.7057.5455.0057.0357.03733,400
Jan 04, 201954.2156.1654.1655.9155.91380,900
Jan 03, 201953.4853.6451.7553.1553.15450,600
Jan 02, 201953.3455.1352.7754.3154.31390,800
Dec 31, 201854.3154.7453.2754.5054.50469,100
Dec 28, 201854.2854.9353.1853.7353.73270,500
Dec 27, 201853.1154.5452.0754.4954.49247,500
Dec 26, 201852.1154.5051.0554.4754.47310,000
Dec 24, 201852.8353.3251.6851.7451.74279,400
Dec 21, 201855.5656.0553.2053.4953.49665,400
Dec 20, 201856.1656.6454.1955.1755.17448,000
Dec 19, 201857.7059.2556.1756.4456.44307,700
Dec 18, 201857.9558.9157.2057.4757.47456,800
Dec 17, 201858.6059.1656.7957.2157.21380,000
Dec 14, 201859.1160.1058.2558.5258.52285,000
Dec 13, 201861.3762.0759.7559.7959.79385,100
Dec 12, 201863.0463.0461.5561.5961.59360,700
Dec 11, 201863.5064.4661.6761.6861.68278,100
Dec 10, 201861.7162.7961.1962.2062.20311,400
Dec 07, 201863.9164.8661.1561.6461.64304,700
Dec 06, 201863.1164.1862.3464.0464.04358,700
Dec 04, 201869.3569.3563.8964.4264.42371,100
Dec 03, 201870.5570.5567.8969.5269.52473,200
Nov 30, 201867.7669.4967.3269.2569.25379,400
Nov 29, 201868.9469.4567.3067.8367.83267,400
Nov 28, 201868.5969.7167.8569.4169.41766,300
Nov 27, 201868.0368.6167.6368.1368.13240,900
Nov 26, 201868.6969.4167.6868.6268.62328,200
Nov 23, 201867.0868.1967.0867.8567.85217,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...