Historical Stock Prices

ASGN 
$35.32
*  
0.13
0.37%
Get ASGN Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 35.12 35.54 34.97 35.32 145,435
07/10/2014 34.97 35.57 34.81 35.19 293,925
07/09/2014 36.01 36.36 35.62 35.82 310,978
07/08/2014 36.18 36.18 35.42 35.9 220,287
07/07/2014 36.85 37.0399 36.25 36.34 269,321
07/03/2014 36.53 37.09 36.53 37.06 101,617
07/02/2014 36.07 36.82 36.029 36.38 258,175
07/01/2014 35.71 36.43 35.71 36.11 285,084
06/30/2014 35.79 35.92 35.35 35.57 349,635
06/27/2014 35.4 36.38 35.4 35.93 1,010,128
06/26/2014 35.82 35.82 35.21 35.64 181,326
06/25/2014 35.1 35.952 35.01 35.69 242,639
06/24/2014 35.76 36.32 35.26 35.28 226,830
06/23/2014 36.2 36.37 35.66 35.91 241,699
06/20/2014 35.55 36.18 35.55 36.12 415,909
06/19/2014 35.52 35.73 35.26 35.63 142,363
06/18/2014 35.31 35.48 34.76 35.47 282,915
06/17/2014 35.42 35.77 35.11 35.27 264,179
06/16/2014 35.2 35.61 34.9 35.53 405,161
06/13/2014 35.86 35.99 35.1 35.25 214,721
06/12/2014 36.02 36.06 35.42 35.73 127,842
06/11/2014 36.49 36.64 35.95 36.21 124,936
06/10/2014 36.74 36.83 36.4 36.69 179,894
06/09/2014 36.28 36.86 36.04 36.83 221,478
06/06/2014 36.25 36.52 36.01 36.36 290,867
06/05/2014 35.47 36.07 35.07 36 345,515
06/04/2014 34.93 35.64 34.6 35.39 204,451
06/03/2014 35.56 35.875 34.65 34.97 323,397
06/02/2014 35.33 36.02 35 35.89 317,758
05/30/2014 35.5 35.51 34.91 35.25 192,085
05/29/2014 36.09 36.09 35.21 35.61 318,274
05/28/2014 36.37 36.4159 35.78 35.81 250,083
05/27/2014 36.11 36.44 35.84 36.35 272,324
05/23/2014 35.49 35.99 35.185 35.94 180,057
05/22/2014 35.24 36.04 35.23 35.47 273,008
05/21/2014 34.84 35.509 34.49 35.31 1,151,725
05/20/2014 35.25 35.27 34.2701 34.79 454,600
05/19/2014 34.92 35.67 34.85 35.51 392,924
05/16/2014 34.99 35.311 34.54 35.13 212,167
05/15/2014 35.39 35.64 34.67 35.09 384,017
05/14/2014 36.4 36.72 35.51 35.71 461,116
05/13/2014 36.74 36.91 36.22 36.37 499,210
05/12/2014 35.48 36.95 35.32 36.67 342,637
05/09/2014 34.6 35.79 33.99 35.18 402,301
05/08/2014 34.43 35.7 34.202 34.88 523,729
05/07/2014 34.15 34.4 33.4723 34.36 366,690
05/06/2014 34.37 34.55 33.77 33.94 269,631
05/05/2014 34.54 34.77 33.98 34.57 286,065
05/02/2014 35.1 35.9 34.69 34.98 495,464
05/01/2014 34.8 35.94 34.35 35.09 547,673
04/30/2014 34 35.02 33.43 35 521,618
04/29/2014 34.02 34.48 33.69 34.01 307,646
04/28/2014 34.45 34.64 32.7 33.94 410,534
04/25/2014 35.38 35.38 34.18 34.37 441,044
04/24/2014 37.37 38.05 35.26 35.76 743,139
04/23/2014 36.9 37.155 36.11 36.27 408,790
04/22/2014 36.45 37.19 36.33 36.55 240,308
04/21/2014 36.03 36.4 35.51 36.22 232,226
04/17/2014 35.37 36.01 35.23 35.88 325,309
04/16/2014 35.15 35.72 34.97 35.57 523,874
04/15/2014 35.54 35.796 34.36 34.9 500,916
04/14/2014 36.41 36.41 35.03 35.46 400,179
04/11/2014 36.66 36.96 35.46 35.92 321,157
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?