On Assignment (NY: ASGN )

89.11 -1.16 (-1.29%)
Streaming Delayed Price Updated: 1:36 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 88.01 90.73 88.01 90.27 253,720 +1.40(+1.58%)
Jan 26, 2023 88.70 88.94 87.31 88.87 169,856 +0.85(+0.97%)
Jan 25, 2023 86.62 88.83 85.63 88.02 135,246 +0.10(+0.11%)
Jan 24, 2023 88.09 88.52 87.75 87.92 132,266 -1.08(-1.21%)
Jan 23, 2023 87.50 89.71 87.25 89.00 150,684 +1.44(+1.64%)
Jan 20, 2023 85.89 87.75 84.77 87.56 151,628 +2.19(+2.57%)
Jan 19, 2023 85.05 85.99 84.67 85.37 182,739 -0.34(-0.40%)
Jan 18, 2023 86.51 88.23 85.47 85.71 162,936 -0.46(-0.53%)
Jan 17, 2023 86.79 87.27 86.11 86.17 157,765 -0.64(-0.74%)
Jan 13, 2023 85.68 87.39 85.22 86.81 155,897 +0.36(+0.42%)
Jan 12, 2023 86.62 87.19 85.85 86.45 149,403 +0.08(+0.09%)
Jan 11, 2023 86.08 86.95 85.59 86.37 107,968 +0.88(+1.03%)
Jan 10, 2023 84.16 85.59 84.09 85.49 132,348 +0.67(+0.79%)
Jan 09, 2023 85.79 86.47 84.79 84.82 134,036 -0.19(-0.22%)
Jan 06, 2023 83.93 85.47 82.66 85.01 151,762 +2.87(+3.49%)
Jan 05, 2023 83.79 84.01 81.73 82.14 152,290 -2.17(-2.57%)
Jan 04, 2023 83.32 84.89 83.02 84.31 153,287 +1.85(+2.24%)
Jan 03, 2023 82.65 83.69 81.30 82.46 201,135 +0.98(+1.20%)
Dec 30, 2022 81.66 82.18 80.88 81.48 129,605 -1.27(-1.53%)
Dec 29, 2022 80.13 83.29 79.70 82.75 152,544 +3.36(+4.23%)
Dec 28, 2022 81.54 81.96 79.39 79.39 141,373 -1.78(-2.19%)
Dec 27, 2022 81.99 82.33 80.66 81.17 108,759 -0.57(-0.70%)
Dec 23, 2022 79.99 82.07 79.57 81.74 103,001 +1.12(+1.39%)
Dec 22, 2022 81.48 81.48 79.22 80.62 207,009 -1.86(-2.26%)
Dec 21, 2022 81.75 83.58 81.69 82.48 184,447 +1.43(+1.76%)
Dec 20, 2022 79.34 81.27 78.52 81.05 181,748 +1.56(+1.96%)
Dec 19, 2022 81.21 81.28 79.39 79.49 180,654 -1.79(-2.20%)
Dec 16, 2022 81.23 81.63 80.51 81.28 1,007,121 -0.67(-0.82%)
Dec 15, 2022 85.84 85.84 81.61 81.95 273,714 -4.97(-5.72%)
Dec 14, 2022 86.80 88.70 86.53 86.92 368,314 -0.08(-0.09%)
Dec 13, 2022 88.99 89.63 85.68 87.00 276,411 +1.48(+1.73%)
Dec 12, 2022 84.03 85.61 83.12 85.52 286,237 +1.41(+1.68%)
Dec 09, 2022 82.43 84.43 82.39 84.11 168,152 +1.41(+1.70%)
Dec 08, 2022 83.07 83.22 81.19 82.70 284,453 +0.17(+0.21%)
Dec 07, 2022 83.76 84.52 82.14 82.53 214,072 -1.53(-1.82%)
Dec 06, 2022 85.65 85.84 83.63 84.06 157,995 -1.94(-2.26%)
Dec 05, 2022 86.58 86.70 85.36 86.00 128,930 -1.93(-2.19%)
Dec 02, 2022 88.38 89.40 87.87 87.93 187,262 -1.76(-1.96%)
Dec 01, 2022 90.97 92.25 89.09 89.69 257,262 -0.91(-1.00%)
Nov 30, 2022 86.69 90.73 85.95 90.60 355,426 +3.53(+4.05%)
Nov 29, 2022 88.10 88.39 86.90 87.07 184,923 -1.08(-1.23%)
Nov 28, 2022 89.49 89.58 86.93 88.15 247,754 -1.85(-2.06%)
Nov 25, 2022 89.61 90.58 89.46 90.00 105,732 +0.16(+0.18%)
Nov 23, 2022 90.17 91.45 89.56 89.84 150,938 -0.63(-0.70%)
Nov 22, 2022 89.25 90.57 88.44 90.47 209,062 +1.90(+2.15%)
Nov 21, 2022 87.43 89.10 87.43 88.57 201,703 +0.77(+0.88%)
Nov 18, 2022 88.49 89.16 86.63 87.80 271,688 +0.92(+1.06%)
Nov 17, 2022 88.29 88.61 86.41 86.88 259,456 -2.60(-2.91%)
Nov 16, 2022 89.20 89.74 88.59 89.48 209,747 -0.28(-0.31%)
Nov 15, 2022 90.53 91.29 89.36 89.76 217,088 +1.14(+1.29%)
Nov 14, 2022 88.85 89.98 88.13 88.62 175,353 -0.78(-0.87%)
Nov 11, 2022 90.11 91.31 89.01 89.40 209,519 -0.57(-0.63%)
Nov 10, 2022 85.34 90.04 85.34 89.97 309,421 +8.84(+10.90%)
Nov 09, 2022 82.88 82.94 81.03 81.13 184,913 -2.57(-3.07%)
Nov 08, 2022 83.31 84.71 82.40 83.70 260,856 +1.21(+1.47%)
Nov 07, 2022 83.25 83.44 80.80 82.49 277,723 -0.01(-0.01%)
Nov 04, 2022 82.36 82.56 80.06 82.50 283,580 +1.84(+2.28%)
Nov 03, 2022 80.74 82.60 79.97 80.66 213,249 -1.12(-1.37%)
Nov 02, 2022 84.81 81.66 81.78 351,676 -3.23(-3.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.