Historical Stock Prices

ASGN 
$39.32
*  
0.46
1.16%
Get ASGN Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ASGN now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 39.93 40 39.07 39.32 146,167
07/01/2015 39.67 39.98 39.4 39.78 408,973
06/30/2015 39.54 39.69 39.16 39.28 396,189
06/29/2015 39.75 40.09 39 39.05 235,699
06/26/2015 40.33 40.33 39.78 40.03 523,305
06/25/2015 40.35 40.47 39.97 40.29 237,555
06/24/2015 40.24 40.49 40.05 40.16 157,808
06/23/2015 40.66 40.75 40.305 40.4 372,659
06/22/2015 39.95 40.69 39.75 40.6 431,885
06/19/2015 39.78 40.03 39.59 39.87 457,191
06/18/2015 39.45 40.02 39.266 39.72 522,910
06/17/2015 39.52 39.555 39.02 39.17 146,906
06/16/2015 38.95 39.64 38.8 39.29 382,398
06/15/2015 38.72 39.12 38.15 39.06 292,513
06/12/2015 39.1 39.1 38.45 39.01 311,241
06/11/2015 38.98 39.21 38.6 39.2 355,883
06/10/2015 38.41 39.04 37.9901 39 679,792
06/09/2015 38.12 38.12 37.4 37.97 207,399
06/08/2015 38.03 38.38 37.995 38.03 336,896
06/05/2015 37.64 38.01 37.43 37.98 123,612
06/04/2015 38.09 38.44 37.64 37.69 143,866
06/03/2015 38 38.5 37.75 38.32 239,748
06/02/2015 37.45 38.2 37.23 37.94 216,825
06/01/2015 37.79 37.83 37.2 37.66 155,965
05/29/2015 37.87 38.2 37.33 37.49 153,347
05/28/2015 38.23 38.23 37.58 38 266,886
05/27/2015 37.96 38.3 37.35 38.25 215,604
05/26/2015 38.24 38.288 37.42 37.74 232,636
05/22/2015 38.35 38.6 37.88 38.18 140,587
05/21/2015 38.67 38.78 38.245 38.48 209,775
05/20/2015 38.79 38.88 38.53 38.75 243,907
05/19/2015 38.5 38.85 38.34 38.8 278,078
05/18/2015 38.57 38.839 38.355 38.76 608,066
05/15/2015 38.65 38.95 38.325 38.7 253,706
05/14/2015 38.09 38.62 37.625 38.55 286,932
05/13/2015 38.75 38.75 37.55 37.88 327,289
05/12/2015 37.8 38.6 37.16 38.29 681,502
05/11/2015 34 37.83 34 37.61 1,777,205
05/08/2015 33.47 33.59 32.8 32.84 253,845
05/07/2015 32.53 33.13 32.5 32.93 257,793
05/06/2015 32.84 32.97 32.5 32.66 307,762
05/05/2015 33.56 33.97 32.55 32.75 448,850
05/04/2015 34.31 34.78 33.63 33.74 366,911
05/01/2015 33.74 34.43 33.511 34.14 518,513
04/30/2015 30.6 35 30.6 33.65 2,422,035
04/29/2015 38.66 39.05 37.55 37.84 305,018
04/28/2015 38.57 39.01 38.1 38.77 223,981
04/27/2015 38.85 39.32 38.32 38.51 185,561
04/24/2015 38.89 38.89 38.21 38.78 136,383
04/23/2015 38.65 38.875 38.23 38.7 161,021
04/22/2015 38.74 38.77 38.29 38.68 141,233
04/21/2015 39.03 39.12 38.46 38.68 269,688
04/20/2015 38.45 39 38.25 38.75 195,267
04/17/2015 39.03 39.03 37.95 38.25 194,228
04/16/2015 39.5 39.56 39.09 39.3 113,981
04/15/2015 39.81 39.87 39.33 39.38 248,416
04/14/2015 39.59 39.74 39.31 39.7 200,745
04/13/2015 39.42 39.64 39.34 39.48 133,157
04/10/2015 39.33 39.68 39.08 39.31 115,486
04/09/2015 39.55 39.65 38.84 39.08 144,272
04/08/2015 39.03 39.795 38.832 39.53 215,592
04/07/2015 39.1 39.48 38.72 38.98 170,432
04/06/2015 38.33 39.11 38.27 39.1 176,098
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?