Indicators

On Assignment (NY: ASGN )

95.34 +0.02 (+0.02%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	62.28	62.89	61.06	61.59	436,200	-1.72(-2.72%)
May 28, 2020	65.89	65.89	63.04	63.31	313,816	-1.59(-2.45%)
May 27, 2020	63.69	64.98	62.26	64.90	363,725	+2.96(+4.78%)
May 26, 2020	62.66	63.25	61.75	61.94	333,768	+2.13(+3.56%)
May 22, 2020	59.78	60.34	59.15	59.81	196,000	+0.11(+0.18%)
May 21, 2020	59.34	60.56	58.65	59.70	299,721	+0.37(+0.62%)
May 20, 2020	58.80	60.34	58.48	59.33	267,845	+1.84(+3.20%)
May 19, 2020	57.23	59.29	57.01	57.49	401,778	-0.37(-0.64%)
May 18, 2020	55.00	58.22	54.63	57.86	405,839	+5.64(+10.80%)
May 15, 2020	50.99	52.40	50.79	52.22	270,200	+0.74(+1.44%)
May 14, 2020	50.85	51.52	48.67	51.48	323,398	+0.33(+0.65%)
May 13, 2020	51.48	51.66	50.07	51.15	434,663	-1.00(-1.92%)
May 12, 2020	53.74	54.36	52.14	52.15	413,855	-1.74(-3.23%)
May 11, 2020	53.42	54.13	52.69	53.89	549,127	-0.88(-1.61%)
May 08, 2020	53.63	55.20	52.53	54.77	406,400	+2.70(+5.19%)
May 07, 2020	52.72	53.85	51.78	52.07	391,657	+0.44(+0.85%)
May 06, 2020	52.40	52.89	51.40	51.63	325,633	-0.67(-1.28%)
May 05, 2020	53.78	54.70	52.30	52.30	628,702	-0.17(-0.32%)
May 04, 2020	52.25	53.31	50.71	52.47	819,930	-0.57(-1.07%)

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.