Stock Quote

On Assignment (NY: ASGN )

101.27 USD +3.83 (+3.93%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 98.03 102.73 97.68 101.27 171,562 +3.83(+3.93%)
Jul 28, 2021 98.00 98.74 96.03 97.44 312,320 +0.24(+0.25%)
Jul 27, 2021 96.47 98.08 96.47 97.20 198,953 -0.36(-0.37%)
Jul 26, 2021 97.87 98.20 96.93 97.56 151,062 +0.32(+0.33%)
Jul 23, 2021 96.81 97.86 96.43 97.24 156,469 +1.73(+1.81%)
Jul 22, 2021 96.92 97.65 95.42 95.51 164,719 -2.06(-2.11%)
Jul 21, 2021 97.80 98.90 96.96 97.57 168,117 +0.78(+0.81%)
Jul 20, 2021 93.37 97.72 93.37 96.79 294,034 +3.43(+3.67%)
Jul 19, 2021 92.94 95.16 92.81 93.36 213,111 -1.70(-1.79%)
Jul 16, 2021 97.22 97.27 94.96 95.06 145,150 -1.13(-1.17%)
Jul 15, 2021 96.48 97.55 95.93 96.19 136,102 -0.93(-0.96%)
Jul 14, 2021 97.30 98.24 96.73 97.12 170,706 +0.60(+0.62%)
Jul 13, 2021 96.25 96.78 95.65 96.52 179,549 -0.36(-0.37%)
Jul 12, 2021 95.24 97.07 95.24 96.88 127,840 +0.63(+0.65%)
Jul 09, 2021 95.03 96.62 95.03 96.25 141,624 +2.88(+3.08%)
Jul 08, 2021 92.71 95.52 92.45 93.37 202,841 -1.01(-1.07%)
Jul 07, 2021 92.99 95.10 92.46 94.38 230,849 +1.20(+1.29%)
Jul 06, 2021 94.25 94.98 91.61 93.18 200,388 -1.39(-1.47%)
Jul 02, 2021 97.51 98.15 93.99 94.57 194,622 -3.65(-3.72%)
Jul 01, 2021 99.21 99.23 97.50 98.22 233,161 +1.29(+1.33%)
Jun 30, 2021 96.33 97.44 96.33 96.93 184,863 -0.16(-0.16%)
Jun 29, 2021 96.62 98.00 96.62 97.09 112,869 +0.59(+0.61%)
Jun 28, 2021 98.26 98.41 96.16 96.50 253,545 -1.90(-1.93%)
Jun 25, 2021 97.89 99.23 97.64 98.40 438,591 +0.66(+0.68%)
Jun 24, 2021 96.94 97.79 95.91 97.74 134,496 +1.48(+1.54%)
Jun 23, 2021 97.11 97.74 96.11 96.26 205,505 -1.14(-1.17%)
Jun 22, 2021 96.27 97.57 94.72 97.40 116,523 +1.42(+1.48%)
Jun 21, 2021 94.44 96.06 93.81 95.98 211,456 +2.80(+3.00%)
Jun 18, 2021 96.58 96.58 92.97 93.18 472,760 -4.79(-4.89%)
Jun 17, 2021 100.68 100.68 97.28 97.97 125,868 -3.00(-2.97%)
Jun 16, 2021 101.86 101.86 100.01 100.97 163,663 -1.44(-1.41%)
Jun 15, 2021 101.59 103.04 100.62 102.41 173,345 +1.20(+1.19%)
Jun 14, 2021 101.72 101.73 100.73 101.21 96,703 -0.25(-0.25%)
Jun 11, 2021 100.30 101.52 100.24 101.46 99,571 +1.56(+1.56%)
Jun 10, 2021 100.84 100.84 99.25 99.90 197,192 -0.33(-0.33%)
Jun 09, 2021 100.39 100.90 99.83 100.23 141,210 -0.33(-0.33%)
Jun 08, 2021 98.08 101.00 97.53 100.56 119,426 +2.62(+2.68%)
Jun 07, 2021 99.72 99.72 97.85 97.94 220,296 -1.90(-1.90%)
Jun 04, 2021 100.77 101.26 99.30 99.84 132,817 -0.19(-0.19%)
Jun 03, 2021 99.36 100.50 98.17 100.03 142,468 +0.19(+0.19%)
Jun 02, 2021 104.19 104.19 99.26 99.84 325,431 -4.06(-3.91%)
Jun 01, 2021 103.91 104.84 102.90 103.90 264,519 +0.81(+0.79%)
May 28, 2021 104.56 104.56 102.62 103.09 207,978 -1.04(-1.00%)
May 27, 2021 103.56 104.68 103.03 104.13 250,785 +2.09(+2.05%)
May 26, 2021 102.29 102.97 101.41 102.04 180,292 +0.09(+0.09%)
May 25, 2021 103.16 103.57 101.94 101.95 177,385 -0.93(-0.90%)
May 24, 2021 101.75 103.23 101.44 102.88 89,591 +1.54(+1.52%)
May 21, 2021 102.32 102.95 100.91 101.34 117,168 +0.42(+0.42%)
May 20, 2021 100.47 101.26 99.47 100.92 109,655 +0.25(+0.25%)
May 19, 2021 99.04 100.71 97.40 100.67 134,787 -0.39(-0.39%)
May 18, 2021 103.30 103.50 100.99 101.06 190,306 -2.22(-2.15%)
May 17, 2021 101.62 103.41 101.00 103.28 193,938 +0.48(+0.47%)
May 14, 2021 101.96 102.93 100.87 102.80 266,509 +1.95(+1.93%)
May 13, 2021 100.18 102.00 99.27 100.85 375,332 +1.16(+1.16%)
May 12, 2021 101.35 102.20 99.31 99.69 259,646 -2.50(-2.45%)
May 11, 2021 102.86 104.66 101.59 102.19 139,899 -2.95(-2.81%)
May 10, 2021 106.88 107.26 105.04 105.14 207,756 -1.90(-1.78%)
May 07, 2021 103.87 107.34 103.87 107.04 272,581 +2.70(+2.59%)
May 06, 2021 103.95 104.34 102.12 104.34 128,681 +0.69(+0.67%)
May 05, 2021 103.09 104.20 100.91 103.65 202,075 +0.47(+0.46%)
May 04, 2021 104.11 104.33 102.93 103.18 187,989 -1.41(-1.35%)
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.