On Assignment, Inc. Historical Stock Prices

ASGN 
$31.14
*  
unch
unch
Get ASGN Alerts
*Delayed - data as of Nov. 26, 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  31.17  31.20  30.91  31.14 184,485
11/26/2014 31.09 31.2 30.91 31.14 184,485
11/25/2014 31.17 31.25 30.8 31.14 279,101
11/24/2014 30.95 31.25 30.69 31.02 305,284
11/21/2014 31 31.13 30.68 30.81 396,052
11/20/2014 29.92 30.69 29.92 30.63 373,477
11/19/2014 30.52 30.71 29.78 30.13 396,998
11/18/2014 30.62 30.67 30.29 30.6 465,898
11/17/2014 30.7 30.99 30.42 30.54 351,949
11/14/2014 30.49 30.82 30.39 30.67 320,490
11/13/2014 31.01 31.34 30.19 30.39 239,601
11/12/2014 30.06 31.12 30.06 31.01 470,156
11/11/2014 30.06 30.389 29.86 30.31 328,829
11/10/2014 30.11 30.13 29.63 30.02 369,740
11/07/2014 29.94 30.16 29.59 30.16 399,847
11/06/2014 29.25 29.98 29.25 29.96 316,868
11/05/2014 29.49 29.81 29.26 29.29 417,867
11/04/2014 29.05 29.58 28.99 29.32 331,241
11/03/2014 29.07 29.46 29.01 29.12 566,627
10/31/2014 28.72 29.54 28.36 29.1 982,014
10/30/2014 26.63 28.9 25.98 28.07 2,173,880
10/29/2014 29.89 30.5 29.57 29.91 989,216
10/28/2014 28.57 29.49 28.57 29.45 622,816
10/27/2014 28.55 28.8 28.29 28.49 371,429
10/24/2014 28.88 28.97 28.55 28.77 323,550
10/23/2014 28.54 28.97 28.37 28.79 572,489
10/22/2014 28.51 28.94 28.28 28.3 517,454
10/21/2014 28.03 28.46 27.18 28.4 705,727
10/20/2014 28.58 28.73 28.18 28.31 428,775
10/17/2014 28.82 28.92 28.43 28.73 610,015
10/16/2014 28.27 28.9725 28.13 28.4 1,212,360
10/15/2014 27.11 28.88 27 28.78 1,217,581
10/14/2014 27 27.26 26.67 27.16 842,311
10/13/2014 26.67 27.23 26.52 26.85 865,624
10/10/2014 26.36 27.11 26.29 26.65 732,007
10/09/2014 26.8 26.88 26.24 26.46 775,658
10/08/2014 26.4 26.85 26.06 26.78 638,986
10/07/2014 26.66 26.7899 26.36 26.55 778,438
10/06/2014 27.17 27.2899 26.7 26.82 264,170
10/03/2014 26.73 27.09 26.73 26.98 628,751
10/02/2014 26.36 26.74 26.32 26.58 523,314
10/01/2014 26.84 26.84 26.26 26.39 887,098
09/30/2014 26.87 27.24 26.62 26.85 848,796
09/29/2014 26.63 26.97 26.53 26.95 374,856
09/26/2014 26.91 27.135 26.71 26.99 493,892
09/25/2014 27.25 27.25 26.69 26.85 961,934
09/24/2014 26.86 27.22 26.6996 27.12 345,969
09/23/2014 26.77 27 26.65 26.77 629,818
09/22/2014 27.21 27.3 26.79 26.96 524,778
09/19/2014 27.62 28 27.25 27.4 830,767
09/18/2014 28.48 28.59 27.303 27.55 1,059,825
09/17/2014 28.79 29.0078 28.4 28.44 467,544
09/16/2014 28.61 29.04 28.51 28.82 407,272
09/15/2014 29.38 29.38 28.7 28.78 681,091
09/12/2014 29.78 29.83 29.215 29.34 698,924
09/11/2014 29.62 30.08 29.51 29.75 459,418
09/10/2014 29.47 29.96 29.44 29.63 590,217
09/09/2014 29.76 29.9 29.35 29.46 571,437
09/08/2014 29.66 29.9 29.58 29.82 398,751
09/05/2014 29.46 29.82 29.445 29.68 307,651
09/04/2014 29.48 29.91 29.38 29.48 356,265
09/03/2014 29.79 29.98 29.28 29.31 312,690
09/02/2014 29.66 30 29.25 29.58 563,584
08/29/2014 29.46 29.66 29.324 29.56 415,376
08/28/2014 29.98 29.98 29.2 29.37 433,346
08/27/2014 30.16 30.38 30.01 30.2 215,520
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?