On Assignment (NY: ASGN )
88.09
-1.36
(-1.52%)
Streaming Delayed Price
Updated: 12:15 PM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2018 | 81.61 | 82.77 | 80.63 | 80.63 | 309,787 | -0.66(-0.81%) |
| Apr 27, 2018 | 82.37 | 82.37 | 80.72 | 81.29 | 301,516 | -1.23(-1.49%) |
| Apr 26, 2018 | 76.58 | 83.46 | 74.11 | 82.52 | 610,615 | +0.14(+0.17%) |
| Apr 25, 2018 | 82.16 | 83.24 | 81.92 | 82.38 | 347,030 | +0.43(+0.52%) |
| Apr 24, 2018 | 83.31 | 83.81 | 81.72 | 81.95 | 350,001 | -1.03(-1.24%) |
| Apr 23, 2018 | 84.50 | 84.50 | 82.63 | 82.98 | 209,066 | -1.13(-1.34%) |
| Apr 20, 2018 | 85.27 | 85.58 | 83.77 | 84.11 | 336,777 | -1.25(-1.46%) |
| Apr 19, 2018 | 85.48 | 85.86 | 85.25 | 85.36 | 226,375 | -0.07(-0.08%) |
| Apr 18, 2018 | 85.71 | 85.91 | 84.94 | 85.43 | 271,345 | +0.03(+0.04%) |
| Apr 17, 2018 | 85.41 | 85.91 | 84.57 | 85.40 | 331,009 | +0.88(+1.04%) |
| Apr 16, 2018 | 84.05 | 85.10 | 83.28 | 84.52 | 237,900 | +1.28(+1.54%) |
| Apr 13, 2018 | 84.19 | 84.19 | 82.42 | 83.24 | 176,933 | -0.45(-0.54%) |
| Apr 12, 2018 | 82.80 | 84.12 | 82.55 | 83.69 | 249,002 | +1.33(+1.61%) |
| Apr 11, 2018 | 83.38 | 83.85 | 82.09 | 82.36 | 316,647 | -1.82(-2.16%) |
| Apr 10, 2018 | 83.04 | 84.63 | 82.37 | 84.18 | 307,362 | +2.26(+2.76%) |
| Apr 09, 2018 | 81.53 | 83.51 | 81.53 | 81.92 | 533,429 | +0.92(+1.14%) |
| Apr 06, 2018 | 83.40 | 83.70 | 80.16 | 81.00 | 352,697 | -2.66(-3.18%) |
| Apr 05, 2018 | 82.86 | 83.87 | 81.89 | 83.66 | 235,299 | +1.22(+1.48%) |
| Apr 04, 2018 | 81.17 | 82.65 | 80.95 | 82.44 | 336,846 | +0.00(+0.00%) |
| Apr 03, 2018 | 83.06 | 84.00 | 81.50 | 82.44 | 494,070 | -0.08(-0.10%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Supreme Court strikes down Trump-era ban on bump stocks, gun accessories used in 2017 Vegas massacre
- High orange juice prices may be on the table for a while due to disease and extreme weather
- What happened this week in the UK election campaign, from manifesto launches to robots and Haribos
- Canada's defense investment plans put it on track to meet NATO guideline, minister says
- The Latest | Group of Seven summit turns to migration after promising tens of billions to Ukraine
- OpenAI appoints former top US cyberwarrior Paul Nakasone to its board of directors
- Lynn Conway, microchip pioneer who overcame transgender discrimination, dies at 86
- G7 leaders tackle migration, artificial intelligence on the second day of their summit in Italy
- Florida A&M, a dubious donor and $237M: The transformative HBCU gift that wasn't what it seemed
- Anxiety over persistent inflation helps drive down US consumer sentiment for third consecutive month
Most Read
- A Minnesota lottery winner invested on trust. Trouble followed. • Business
- Supreme Court strikes down Trump-era ban on bump stocks, gun accessories used in 2017 Vegas massacre • Business
- Broken promises shatter workers' American dreams • Business
- Medtronic layoffs continue as it realigns workforce to 'strategic priorities' • Business
- Minnesota cattle company sued over scheme to 'disguise' operations to hide from creditors • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.