Stock Quote

On Assignment (NY: ASGN )

118.61 USD +1.43 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 117.49 118.30 116.69 117.18 230,765 -0.67(-0.57%)
Oct 20, 2021 118.06 118.87 116.50 117.85 175,214 -0.54(-0.46%)
Oct 19, 2021 118.79 119.64 117.58 118.39 163,884 -0.16(-0.13%)
Oct 18, 2021 118.36 119.20 118.05 118.55 145,559 -0.15(-0.13%)
Oct 15, 2021 120.36 120.98 118.68 118.70 260,709 +0.15(+0.13%)
Oct 14, 2021 119.13 120.86 117.79 118.55 261,610 +0.87(+0.74%)
Oct 13, 2021 119.68 119.74 117.02 117.68 198,547 -2.11(-1.76%)
Oct 12, 2021 120.78 121.91 119.36 119.79 222,253 -0.85(-0.70%)
Oct 11, 2021 123.21 124.09 120.56 120.64 208,161 -2.71(-2.20%)
Oct 08, 2021 122.13 125.35 122.11 123.35 219,673 +0.94(+0.77%)
Oct 07, 2021 118.00 122.47 117.99 122.41 286,739 +4.50(+3.82%)
Oct 06, 2021 115.62 117.92 114.34 117.91 160,152 +0.93(+0.80%)
Oct 05, 2021 116.46 118.40 115.88 116.98 191,589 +1.19(+1.03%)
Oct 04, 2021 115.75 116.75 114.96 115.79 189,180 -0.21(-0.18%)
Oct 01, 2021 113.70 116.71 113.13 116.00 153,663 +2.86(+2.53%)
Sep 30, 2021 116.33 116.62 113.11 113.14 148,748 -2.14(-1.86%)
Sep 29, 2021 116.34 116.96 115.04 115.28 149,881 -0.91(-0.78%)
Sep 28, 2021 117.36 117.64 115.33 116.19 218,927 -1.16(-0.99%)
Sep 27, 2021 115.79 118.26 115.70 117.35 249,031 +1.78(+1.54%)
Sep 24, 2021 115.44 116.67 115.36 115.57 155,030 -0.47(-0.41%)
Sep 23, 2021 113.82 116.91 113.82 116.04 214,132 +2.78(+2.45%)
Sep 22, 2021 112.24 113.97 110.86 113.26 238,775 +2.28(+2.05%)
Sep 21, 2021 112.16 112.16 110.52 110.98 315,834 -0.21(-0.19%)
Sep 20, 2021 107.32 111.35 105.54 111.19 478,653 +1.01(+0.92%)
Sep 17, 2021 110.94 110.94 108.78 110.18 696,296 -0.55(-0.50%)
Sep 16, 2021 112.16 112.32 109.36 110.73 274,845 -1.11(-0.99%)
Sep 15, 2021 111.50 112.53 111.24 111.84 293,426 +0.94(+0.85%)
Sep 14, 2021 112.93 112.98 110.62 110.90 221,620 -1.84(-1.63%)
Sep 13, 2021 113.04 113.04 111.66 112.74 151,276 +0.69(+0.62%)
Sep 10, 2021 113.49 113.78 111.57 112.05 186,803 -0.50(-0.44%)
Sep 09, 2021 112.78 114.24 112.17 112.55 210,258 -0.18(-0.16%)
Sep 08, 2021 111.99 112.87 111.61 112.73 169,584 +0.73(+0.65%)
Sep 07, 2021 112.54 113.49 111.03 112.00 211,499 -1.04(-0.92%)
Sep 03, 2021 113.24 113.88 112.86 113.04 150,085 -0.80(-0.70%)
Sep 02, 2021 113.55 114.45 112.59 113.84 190,757 +1.06(+0.94%)
Sep 01, 2021 112.66 113.66 110.87 112.78 170,499 +0.59(+0.53%)
Aug 31, 2021 111.97 113.25 111.39 112.19 248,138 -0.21(-0.19%)
Aug 30, 2021 113.53 113.53 112.24 112.40 161,731 -0.93(-0.82%)
Aug 27, 2021 110.07 114.22 110.07 113.33 215,677 +3.43(+3.12%)
Aug 26, 2021 110.71 111.39 109.61 109.90 196,904 -0.70(-0.63%)
Aug 25, 2021 108.36 111.83 108.27 110.60 221,892 +2.17(+2.00%)
Aug 24, 2021 108.08 109.08 107.72 108.43 192,754 +1.27(+1.19%)
Aug 23, 2021 105.00 107.74 104.87 107.16 243,516 +1.62(+1.53%)
Aug 20, 2021 102.38 105.62 102.02 105.54 298,331 +2.81(+2.74%)
Aug 19, 2021 101.65 103.27 101.65 102.73 194,870 -0.32(-0.31%)
Aug 18, 2021 104.50 105.74 102.89 103.05 166,453 -1.94(-1.85%)
Aug 17, 2021 106.39 106.72 104.28 104.99 176,896 -2.05(-1.92%)
Aug 16, 2021 105.75 107.64 104.42 107.04 173,009 +0.73(+0.69%)
Aug 13, 2021 106.71 106.89 105.71 106.31 105,906 -0.62(-0.58%)
Aug 12, 2021 107.00 108.20 106.53 106.93 203,649 -0.01(-0.01%)
Aug 11, 2021 104.09 107.00 103.94 106.94 221,730 +2.45(+2.34%)
Aug 10, 2021 102.00 104.60 101.61 104.49 151,000 +2.09(+2.04%)
Aug 09, 2021 104.23 104.25 102.28 102.40 177,699 -1.84(-1.77%)
Aug 06, 2021 103.04 104.36 102.52 104.24 168,901 +1.36(+1.32%)
Aug 05, 2021 100.24 103.14 100.20 102.88 143,535 +3.35(+3.37%)
Aug 04, 2021 100.90 102.64 99.39 99.53 223,285 -3.16(-3.08%)
Aug 03, 2021 100.98 103.12 99.64 102.69 242,372 +2.02(+2.01%)
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.