On Assignment (NY: ASGN )

104.10 +0.61 (+0.59%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 66.44 67.05 64.91 65.43 497,894 -1.57(-2.34%)
May 30, 2023 67.91 68.28 66.65 67.00 309,085 -0.38(-0.56%)
May 26, 2023 66.08 67.54 66.02 67.38 267,401 +1.30(+1.97%)
May 25, 2023 66.88 67.05 65.25 66.08 334,799 -1.13(-1.68%)
May 24, 2023 67.69 68.02 67.05 67.21 362,480 -0.69(-1.02%)
May 23, 2023 67.83 69.66 67.73 67.90 515,258 -0.36(-0.53%)
May 22, 2023 66.27 68.75 66.03 68.26 498,101 +2.22(+3.36%)
May 19, 2023 68.31 68.40 66.01 66.04 322,162 -1.64(-2.42%)
May 18, 2023 66.15 67.79 65.90 67.68 291,250 +1.17(+1.76%)
May 17, 2023 64.28 66.54 64.07 66.51 395,909 +2.66(+4.17%)
May 16, 2023 65.13 65.17 63.85 63.85 269,508 -1.56(-2.38%)
May 15, 2023 64.66 65.93 64.39 65.41 213,880 +0.68(+1.05%)
May 12, 2023 64.20 65.06 64.15 64.73 282,629 +0.73(+1.14%)
May 11, 2023 63.39 64.12 63.31 64.00 319,566 +0.10(+0.16%)
May 10, 2023 65.33 65.40 63.27 63.90 499,232 -0.22(-0.34%)
May 09, 2023 65.48 65.68 64.07 64.12 498,837 -1.71(-2.60%)
May 08, 2023 66.49 66.79 64.50 65.83 355,945 -0.55(-0.83%)
May 05, 2023 65.76 66.63 65.33 66.38 440,774 +1.82(+2.82%)
May 04, 2023 67.19 67.19 64.16 64.56 616,602 -3.41(-5.02%)
May 03, 2023 68.53 69.65 67.80 67.97 442,637 -0.55(-0.80%)
May 02, 2023 71.97 71.97 68.48 68.52 489,902 -4.11(-5.66%)
May 01, 2023 71.73 72.99 71.28 72.63 499,250 +1.04(+1.45%)
Apr 28, 2023 71.06 72.72 70.73 71.59 643,705 +0.62(+0.87%)
Apr 27, 2023 65.25 71.44 64.94 70.97 988,052 -3.57(-4.79%)
Apr 26, 2023 74.32 74.99 73.94 74.54 310,708 -0.29(-0.39%)
Apr 25, 2023 76.74 77.11 74.52 74.83 369,410 -2.74(-3.53%)
Apr 24, 2023 78.80 79.20 77.30 77.57 334,834 -1.32(-1.67%)
Apr 21, 2023 79.98 79.98 78.62 78.89 295,339 -0.70(-0.88%)
Apr 20, 2023 78.96 80.49 78.27 79.59 335,403 -0.20(-0.25%)
Apr 19, 2023 79.01 79.98 78.41 79.79 289,686 +0.52(+0.66%)
Apr 18, 2023 80.50 80.62 78.59 79.27 231,052 -0.77(-0.96%)
Apr 17, 2023 78.15 80.08 78.03 80.04 376,374 +2.03(+2.60%)
Apr 14, 2023 80.30 81.01 77.03 78.01 444,268 -2.22(-2.77%)
Apr 13, 2023 79.07 80.30 78.52 80.23 267,813 +1.42(+1.80%)
Apr 12, 2023 80.83 80.83 78.65 78.81 163,506 -1.04(-1.30%)
Apr 11, 2023 80.33 80.53 79.31 79.85 239,903 +0.10(+0.13%)
Apr 10, 2023 78.34 79.84 78.34 79.75 155,226 +0.81(+1.03%)
Apr 06, 2023 79.32 80.00 78.32 78.94 114,200 -0.14(-0.18%)
Apr 05, 2023 80.67 80.90 78.58 79.08 266,316 -2.27(-2.79%)
Apr 04, 2023 83.06 83.06 80.79 81.35 155,463 -1.58(-1.91%)
Apr 03, 2023 82.23 83.33 81.92 82.93 231,393 +0.26(+0.31%)
Mar 31, 2023 81.71 82.84 81.65 82.67 279,755 +1.63(+2.01%)
Mar 30, 2023 82.01 82.38 80.75 81.04 120,300 -0.17(-0.21%)
Mar 29, 2023 81.71 81.71 80.70 81.21 116,213 +0.78(+0.97%)
Mar 28, 2023 80.05 80.75 79.59 80.43 193,309 +0.03(+0.04%)
Mar 27, 2023 80.04 80.65 79.55 80.40 162,838 +1.38(+1.75%)
Mar 24, 2023 77.92 79.05 77.33 79.02 178,514 +0.49(+0.62%)
Mar 23, 2023 79.19 80.27 78.02 78.53 284,251 -0.46(-0.58%)
Mar 22, 2023 81.75 82.58 78.93 78.99 231,797 -2.87(-3.51%)
Mar 21, 2023 82.06 82.86 80.97 81.86 338,121 +1.09(+1.35%)
Mar 20, 2023 81.08 82.25 80.40 80.77 348,326 +0.26(+0.32%)
Mar 17, 2023 82.87 83.55 80.30 80.51 637,482 -2.72(-3.27%)
Mar 16, 2023 79.51 83.88 79.51 83.23 399,043 +2.49(+3.08%)
Mar 15, 2023 79.73 80.82 78.29 80.74 519,391 -1.15(-1.40%)
Mar 14, 2023 82.87 83.20 80.77 81.89 242,802 +1.90(+2.38%)
Mar 13, 2023 81.20 82.03 79.73 79.99 273,384 -2.62(-3.17%)
Mar 10, 2023 84.65 84.86 82.23 82.61 223,094 -2.45(-2.88%)
Mar 09, 2023 86.98 87.51 85.05 85.06 152,234 -1.62(-1.87%)
Mar 08, 2023 87.50 88.13 85.85 86.68 125,959 -0.46(-0.53%)
Mar 07, 2023 88.30 88.58 87.09 87.14 104,004 -1.07(-1.21%)
Mar 06, 2023 88.01 88.91 87.82 88.21 207,944 +0.42(+0.48%)
Mar 03, 2023 88.93 88.93 87.65 87.79 197,450 -0.25(-0.28%)
Mar 02, 2023 87.53 88.33 87.14 88.04 153,964 -0.21(-0.24%)
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.