On Assignment (NY: ASGN )

104.76 +1.27 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 103.73 104.89 104.88 104.76 302,403 +1.27(+1.23%)
Mar 27, 2024 101.48 103.72 101.33 103.49 172,881 +2.87(+2.85%)
Mar 26, 2024 101.15 101.38 100.45 100.62 162,161 -0.11(-0.11%)
Mar 25, 2024 101.20 101.75 100.52 100.73 234,963 -0.34(-0.34%)
Mar 22, 2024 104.59 104.59 100.40 101.07 271,798 -3.37(-3.23%)
Mar 21, 2024 104.99 106.42 104.39 104.44 282,298 +0.27(+0.26%)
Mar 20, 2024 102.73 104.62 102.58 104.17 187,759 +1.39(+1.35%)
Mar 19, 2024 101.52 102.90 101.52 102.78 205,642 +1.18(+1.16%)
Mar 18, 2024 102.39 102.61 101.41 101.60 161,905 -0.79(-0.77%)
Mar 15, 2024 100.51 102.50 100.51 102.39 544,512 +1.49(+1.48%)
Mar 14, 2024 102.41 103.06 100.22 100.90 250,439 -2.29(-2.22%)
Mar 13, 2024 102.28 104.29 102.28 103.19 246,072 +0.53(+0.52%)
Mar 12, 2024 101.43 103.21 100.38 102.66 215,158 +1.02(+1.00%)
Mar 11, 2024 102.39 102.62 100.72 101.64 199,556 -1.63(-1.58%)
Mar 08, 2024 103.25 104.20 102.75 103.27 236,235 +0.75(+0.73%)
Mar 07, 2024 100.71 102.58 100.34 102.52 258,274 +2.56(+2.56%)
Mar 06, 2024 100.20 100.20 98.95 99.96 144,933 +1.04(+1.05%)
Mar 05, 2024 101.32 102.05 98.61 98.92 178,454 -3.12(-3.06%)
Mar 04, 2024 100.78 102.65 100.78 102.04 167,292 +1.28(+1.27%)
Mar 01, 2024 99.18 100.97 98.28 100.76 264,526 +1.44(+1.45%)
Feb 29, 2024 98.99 99.60 97.95 99.32 288,182 +1.43(+1.46%)
Feb 28, 2024 97.51 99.21 97.45 97.89 188,321 -0.44(-0.45%)
Feb 27, 2024 96.65 98.72 96.48 98.33 217,748 +2.39(+2.49%)
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%)
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.