On Assignment, Inc. Historical Stock Prices

ASGN 
$38.78
*  
0.08
0.21%
Get ASGN Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ASGN now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    ASGN Pre-Market
 
 
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 24-JAN-2015 TO 24-APR-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.
16:00  38.79  38.89  38.21  38.78 136,283
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
04/02/2015 38.45 38.9 38.45 38.69 122,961
04/01/2015 38.43 38.73 38.15 38.5 222,185
03/31/2015 38.87 38.87 38.03 38.37 647,420
03/30/2015 38.62 39.07 38.44 38.9 234,317
03/27/2015 37.8 38.45 37.66 38.36 223,034
03/26/2015 37.46 38.22 37.28 37.78 333,893
03/25/2015 38.35 38.35 37.3 37.46 262,825
03/24/2015 38.63 38.79 38.33 38.39 179,657
03/23/2015 38.76 38.9 38.42 38.63 266,481
03/20/2015 38.92 38.95 38.5 38.8 377,707
03/19/2015 38.56 38.79 38.425 38.67 105,925
03/18/2015 38.21 38.86 38 38.7 232,616
03/17/2015 37.8 38.3 37.63 38.23 250,945
03/16/2015 37.86 38.07 37.54 37.89 250,432
03/13/2015 38.07 38.27 37.03 37.66 263,056
03/12/2015 37.25 38.21 37.25 38.07 297,517
03/11/2015 37.06 37.35 36.71 36.96 310,520
03/10/2015 37.33 37.51 36.78 37.05 261,733
03/09/2015 37.62 37.86 37.36 37.75 443,934
03/06/2015 37.81 38.116 37.32 37.45 366,840
03/05/2015 38.27 38.27 37.75 38.03 221,685
03/04/2015 38.26 38.29 37.7224 38.15 228,314
03/03/2015 38.72 38.88 38.24 38.52 213,234
03/02/2015 38.28 39 38.162 38.76 325,253
02/27/2015 38.83 38.98 38.2 38.21 323,742
02/26/2015 38.99 39.17 38.71 38.8 242,255
02/25/2015 39.44 39.695 38.86 39.01 212,120
02/24/2015 39.06 39.48 38.99 39.35 365,484
02/23/2015 39.06 39.06 38.31 38.98 493,562
02/20/2015 38.26 39.1 38.08 39.09 364,832
02/19/2015 37.79 38.64 37.56 38.4 463,781
02/18/2015 37.36 37.98 37.2901 37.89 419,981
02/17/2015 38.03 38.18 37.51 37.61 345,675
02/13/2015 37.69 38.2 37.33 37.69 210,218
02/12/2015 37.3 37.74 37.3 37.71 155,085
02/11/2015 36.9 37.35 36.66 37.14 154,142
02/10/2015 36.86 36.96 36.18 36.96 354,832
02/09/2015 36.84 37.47 36.38 36.4 273,541
02/06/2015 37.35 37.4 36.9 37.07 217,498
02/05/2015 36.7 37.26 36.53 37.21 216,482
02/04/2015 36.17 37 36.17 36.55 318,821
02/03/2015 35.8 36.77 35.65 36.49 446,751
02/02/2015 35.16 35.68 34.5 35.64 326,445
01/30/2015 34.84 35.7 34.84 35.13 398,738
01/29/2015 34.42 35.29 34.14 35.08 364,379
01/28/2015 35.09 35.14 34.28 34.39 270,690
01/27/2015 34.88 35.29 34.65 34.92 401,184
01/26/2015 35.54 35.54 34.7 35.37 368,819
*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?