Skip to main content

On Assignment (NY: ASGN )

90.70 +1.97 (+2.22%)
Streaming Delayed Price Updated: 10:36 AM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 89.40 89.97 87.58 88.73 289,319 -0.20(-0.22%)
Dec 05, 2024 90.25 90.33 88.59 88.93 252,579 -1.72(-1.90%)
Dec 04, 2024 90.43 90.74 89.65 90.65 234,437 +0.39(+0.43%)
Dec 03, 2024 92.54 92.54 89.71 90.26 253,290 -1.81(-1.97%)
Dec 02, 2024 91.62 92.37 90.73 92.07 377,179 +0.52(+0.57%)
Nov 29, 2024 91.79 92.26 91.24 91.55 230,362 +0.57(+0.63%)
Nov 27, 2024 91.31 92.65 90.81 90.98 307,410 +0.09(+0.10%)
Nov 26, 2024 90.79 91.51 89.94 90.89 362,647 -0.45(-0.49%)
Nov 25, 2024 90.17 92.09 90.12 91.34 785,067 +2.10(+2.35%)
Nov 22, 2024 86.70 90.60 86.70 89.24 893,392 +4.74(+5.61%)
Nov 21, 2024 85.20 85.90 84.46 84.50 1,609,674 -0.58(-0.68%)
Nov 20, 2024 84.36 85.38 83.70 85.08 386,835 +0.69(+0.82%)
Nov 19, 2024 84.83 85.21 84.06 84.39 391,624 -1.35(-1.57%)
Nov 18, 2024 87.70 88.05 85.61 85.74 386,386 -2.15(-2.45%)
Nov 15, 2024 92.26 92.26 87.74 87.89 701,452 -3.90(-4.25%)
Nov 14, 2024 95.70 95.70 91.22 91.79 429,677 -3.61(-3.78%)
Nov 13, 2024 97.79 97.79 95.22 95.40 288,905 -1.98(-2.03%)
Nov 12, 2024 99.73 99.92 96.69 97.38 294,365 -2.42(-2.42%)
Nov 11, 2024 99.35 100.42 98.61 99.80 266,318 +1.42(+1.44%)
Nov 08, 2024 99.55 99.78 98.06 98.38 230,889 -0.69(-0.70%)
Nov 07, 2024 100.53 100.77 98.75 99.07 242,361 -1.72(-1.71%)
Nov 06, 2024 98.52 101.66 97.83 100.79 583,753 +8.13(+8.77%)
Nov 05, 2024 91.34 93.00 91.34 92.66 194,010 +1.23(+1.35%)
Nov 04, 2024 91.05 92.38 90.77 91.43 200,474 +0.37(+0.41%)
Nov 01, 2024 92.68 92.86 90.69 91.06 293,877 -1.04(-1.13%)
Oct 31, 2024 94.11 94.59 91.96 92.10 343,322 -2.33(-2.47%)
Oct 30, 2024 94.69 95.78 94.27 94.43 315,397 -0.65(-0.68%)
Oct 29, 2024 93.00 95.11 92.36 95.08 382,548 +1.15(+1.22%)
Oct 28, 2024 93.66 94.62 93.47 93.93 211,526 +1.18(+1.27%)
Oct 25, 2024 94.10 95.99 92.64 92.75 246,996 -1.12(-1.19%)
Oct 24, 2024 93.83 95.26 91.73 93.87 696,791 +0.83(+0.89%)
Oct 23, 2024 92.44 94.63 92.44 93.04 442,689 +0.38(+0.41%)
Oct 22, 2024 92.80 93.38 92.15 92.66 250,791 -0.46(-0.49%)
Oct 21, 2024 95.69 95.69 92.96 93.12 242,030 -2.28(-2.39%)
Oct 18, 2024 98.86 98.86 95.15 95.40 292,688 -3.31(-3.35%)
Oct 17, 2024 97.60 98.77 96.42 98.71 294,468 -0.42(-0.42%)
Oct 16, 2024 98.13 99.65 97.48 99.13 340,623 +1.68(+1.72%)
Oct 15, 2024 97.80 99.73 97.09 97.45 227,934 -0.20(-0.20%)
Oct 14, 2024 96.67 97.89 96.50 97.65 125,057 +1.24(+1.29%)
Oct 11, 2024 94.56 96.61 94.56 96.41 182,717 +2.08(+2.21%)
Oct 10, 2024 93.98 94.44 93.34 94.33 152,426 -0.66(-0.69%)
Oct 09, 2024 94.32 95.62 93.70 94.99 150,047 +0.83(+0.88%)
Oct 08, 2024 94.39 94.63 93.00 94.16 206,129 +0.14(+0.15%)
Oct 07, 2024 93.36 94.36 92.94 94.02 234,377 -0.24(-0.25%)
Oct 04, 2024 93.92 95.14 93.12 94.26 189,714 +1.68(+1.81%)
Oct 03, 2024 93.24 94.04 92.30 92.58 237,456 -1.53(-1.63%)
Oct 02, 2024 92.82 94.19 92.16 94.11 235,259 +0.89(+0.95%)
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.