Historical Stock Prices

ASGN 
$35.72
*  
0.34
0.94%
Get ASGN Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 35.89 36.0242 35.43 35.72 298,331
08/27/2015 35.72 36.17 35.22 36.06 433,488
08/26/2015 35.33 35.55 34.25 35.47 312,204
08/25/2015 36.53 36.54 34.53 34.6 628,230
08/24/2015 37.25 37.31 35.39 35.5 485,635
08/21/2015 37.76 38.5 37.38 37.59 421,071
08/20/2015 38.95 39.19 38.38 38.43 314,693
08/19/2015 39.51 39.75 39.28 39.36 234,617
08/18/2015 40.04 40.2 39.695 39.75 262,822
08/17/2015 39.15 40.2 39.15 40.15 296,418
08/14/2015 38.65 39.44 38.6 39.35 213,786
08/13/2015 38.79 39.03 38.49 38.79 253,782
08/12/2015 38.78 38.96 38.16 38.79 382,828
08/11/2015 38.78 39.57 38.76 39.17 376,619
08/10/2015 39.05 39.39 38.48 39.15 316,172
08/07/2015 38.82 38.87 38.345 38.69 376,916
08/06/2015 39 39.29 38.48 39.06 720,095
08/05/2015 38.43 39.1 38.395 38.85 454,475
08/04/2015 37.89 38.53 37.6863 38.24 419,362
08/03/2015 38.32 38.445 37.71 37.88 430,132
07/31/2015 38.88 38.975 37.09 38.32 1,030,292
07/30/2015 38.64 40.08 38.45 38.74 1,458,966
07/29/2015 37.66 37.87 37.42 37.5 439,073
07/28/2015 37.49 37.66 36.98 37.66 496,773
07/27/2015 37.61 37.7 37.04 37.22 419,135
07/24/2015 38.73 38.78 37.7 37.75 340,091
07/23/2015 40.06 40.1 38.81 38.84 334,293
07/22/2015 39.94 40.04 39.63 39.97 239,840
07/21/2015 40.24 40.46 39.64 40 370,149
07/20/2015 40.14 40.56 39.995 40.11 346,312
07/17/2015 41.17 41.21 39.92 39.99 519,503
07/16/2015 41.08 41.49 41 41.19 417,032
07/15/2015 41.06 41.3299 40.36 40.63 340,600
07/14/2015 40.91 41.24 40.76 41.06 358,711
07/13/2015 41.12 41.34 40.7 40.73 537,610
07/10/2015 40.36 40.69 40.27 40.69 428,525
07/09/2015 39.39 40 38.75 39.63 707,555
07/08/2015 38.8 39.29 38.51 38.89 272,633
07/07/2015 39.46 39.48 38.58 39.26 254,056
07/06/2015 38.95 39.69 38.84 39.29 287,560
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
*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?