Skip to main content

On Assignment (NY: ASGN )

98.13 +2.19 (+2.28%)
Streaming Delayed Price Updated: 2:43 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 95.59 96.90 95.50 95.94 171,118 -0.11(-0.11%)
Feb 23, 2024 95.15 96.64 94.92 96.05 183,594 +0.43(+0.45%)
Feb 22, 2024 94.78 95.64 94.45 95.62 228,828 +0.84(+0.89%)
Feb 21, 2024 94.77 95.17 93.96 94.78 184,903 -0.30(-0.32%)
Feb 20, 2024 95.61 96.54 94.69 95.08 188,067 -1.74(-1.80%)
Feb 16, 2024 96.62 97.86 96.38 96.82 221,219 -0.62(-0.64%)
Feb 15, 2024 95.63 97.69 95.05 97.44 230,766 +2.24(+2.35%)
Feb 14, 2024 93.32 95.73 93.27 95.20 234,365 +3.04(+3.30%)
Feb 13, 2024 94.18 95.19 91.59 92.16 310,499 -5.09(-5.23%)
Feb 12, 2024 94.68 97.68 94.68 97.25 258,058 +2.84(+3.01%)
Feb 09, 2024 94.98 95.09 93.29 94.41 222,123 -1.16(-1.21%)
Feb 08, 2024 97.49 98.26 90.39 95.57 443,555 +1.20(+1.27%)
Feb 07, 2024 94.51 94.78 93.26 94.37 225,163 -0.30(-0.32%)
Feb 06, 2024 93.52 95.40 93.44 94.67 183,874 +1.19(+1.27%)
Feb 05, 2024 92.52 93.99 91.78 93.48 189,249 -0.14(-0.15%)
Feb 02, 2024 92.86 94.17 92.51 93.62 159,690 -0.53(-0.56%)
Feb 01, 2024 93.18 94.22 92.37 94.15 184,178 +1.33(+1.43%)
Jan 31, 2024 95.29 95.81 92.73 92.82 279,942 -3.14(-3.27%)
Jan 30, 2024 95.13 96.68 94.81 95.96 168,623 -0.15(-0.16%)
Jan 29, 2024 95.67 96.13 95.06 96.11 179,322 +0.19(+0.20%)
Jan 26, 2024 95.44 96.12 94.84 95.92 133,331 +1.01(+1.06%)
Jan 25, 2024 95.21 96.26 94.49 94.91 195,266 +1.00(+1.06%)
Jan 24, 2024 94.98 95.27 93.88 93.91 167,265 -0.19(-0.20%)
Jan 23, 2024 95.82 96.16 93.94 94.10 231,125 -0.78(-0.82%)
Jan 22, 2024 93.96 94.94 93.57 94.88 245,583 +1.52(+1.63%)
Jan 19, 2024 91.80 93.37 91.21 93.36 287,675 +1.86(+2.03%)
Jan 18, 2024 90.52 91.51 90.18 91.50 190,731 +1.23(+1.36%)
Jan 17, 2024 89.30 90.89 88.73 90.27 237,657 +0.09(+0.10%)
Jan 16, 2024 89.17 90.41 88.98 90.18 263,342 +0.22(+0.24%)
Jan 12, 2024 90.77 91.47 89.78 89.96 243,644 -0.01(-0.01%)
Jan 11, 2024 89.27 90.06 87.96 89.97 326,130 +0.60(+0.67%)
Jan 10, 2024 88.43 89.85 88.00 89.37 322,062 +0.72(+0.81%)
Jan 09, 2024 89.82 89.82 88.58 88.65 269,356 -2.28(-2.51%)
Jan 08, 2024 90.66 91.35 90.30 90.93 359,734 -0.02(-0.02%)
Jan 05, 2024 91.29 92.19 90.70 90.95 190,295 -1.10(-1.20%)
Jan 04, 2024 92.92 93.43 91.75 92.05 267,868 -0.60(-0.65%)
Jan 03, 2024 94.69 95.31 92.57 92.65 263,884 -3.02(-3.16%)
Jan 02, 2024 96.10 96.88 95.01 95.67 222,497 -0.50(-0.52%)
Dec 29, 2023 96.77 97.43 95.57 96.17 298,579 -0.71(-0.73%)
Dec 28, 2023 96.04 97.06 95.98 96.88 151,473 +0.42(+0.44%)
Dec 27, 2023 96.36 97.03 96.25 96.46 140,303 +0.21(+0.22%)
Dec 26, 2023 95.83 97.22 95.34 96.25 283,023 +0.59(+0.62%)
Dec 22, 2023 95.20 96.33 94.64 95.66 185,714 +1.05(+1.11%)
Dec 21, 2023 94.25 94.73 93.65 94.61 156,102 +1.00(+1.07%)
Dec 20, 2023 94.56 96.52 93.53 93.61 254,779 -1.18(-1.24%)
Dec 19, 2023 94.46 95.91 94.46 94.79 256,584 +0.84(+0.89%)
Dec 18, 2023 94.37 95.17 93.72 93.95 248,043 +0.10(+0.11%)
Dec 15, 2023 94.05 95.45 93.03 93.85 740,738 +0.10(+0.11%)
Dec 14, 2023 93.59 94.03 91.56 93.75 445,402 +1.51(+1.64%)
Dec 13, 2023 91.23 92.30 89.75 92.24 287,527 +0.84(+0.92%)
Dec 12, 2023 91.62 92.31 90.97 91.40 281,654 -0.23(-0.25%)
Dec 11, 2023 91.00 92.11 91.00 91.63 160,658 +0.44(+0.48%)
Dec 08, 2023 91.43 92.17 90.58 91.19 180,656 +0.03(+0.03%)
Dec 07, 2023 92.35 92.53 90.94 91.16 211,307 -0.68(-0.74%)
Dec 06, 2023 91.97 93.68 91.62 91.84 210,298 +1.24(+1.37%)
Dec 05, 2023 93.42 93.42 90.52 90.60 262,261 -2.98(-3.18%)
Dec 04, 2023 92.00 93.67 92.00 93.58 190,606 +1.31(+1.42%)
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.