On Assignment (NY: ASGN )

94.67 -0.50 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 95.93 96.35 94.14 94.67 656,686 -0.50(-0.53%)
Jul 30, 2024 96.00 96.52 94.89 95.17 621,558 -0.66(-0.69%)
Jul 29, 2024 95.15 96.79 94.78 95.83 418,714 +0.97(+1.02%)
Jul 26, 2024 93.63 96.35 93.57 94.86 378,067 +2.09(+2.25%)
Jul 25, 2024 93.97 99.00 90.78 92.77 844,343 -9.06(-8.90%)
Jul 24, 2024 104.27 105.00 101.80 101.83 518,632 -2.24(-2.15%)
Jul 23, 2024 102.58 104.90 102.50 104.07 466,992 +1.58(+1.54%)
Jul 22, 2024 101.70 103.36 100.70 102.49 405,911 -0.21(-0.20%)
Jul 19, 2024 103.69 103.92 101.66 102.70 642,441 -0.96(-0.93%)
Jul 18, 2024 102.55 105.67 102.42 103.66 406,878 +0.13(+0.13%)
Jul 17, 2024 102.20 104.30 101.47 103.53 436,787 +0.38(+0.37%)
Jul 16, 2024 98.73 104.55 98.22 103.15 665,019 +5.49(+5.62%)
Jul 15, 2024 95.62 98.94 95.59 97.66 437,916 +2.99(+3.16%)
Jul 12, 2024 91.78 95.01 91.60 94.67 405,157 +3.59(+3.94%)
Jul 11, 2024 87.50 91.47 87.21 91.08 448,519 +4.77(+5.53%)
Jul 10, 2024 86.04 86.54 85.33 86.31 216,451 +0.48(+0.56%)
Jul 09, 2024 87.05 87.30 85.81 85.83 284,487 -1.38(-1.58%)
Jul 08, 2024 87.97 88.48 87.00 87.21 210,356 -0.11(-0.13%)
Jul 05, 2024 87.22 87.89 86.47 87.32 200,477 -0.29(-0.33%)
Jul 03, 2024 87.53 88.29 87.32 87.61 114,673 +0.26(+0.30%)
Jul 02, 2024 87.12 88.15 86.89 87.35 231,869 +0.55(+0.63%)
Jul 01, 2024 88.23 89.08 86.52 86.80 320,142 -1.37(-1.55%)
Jun 28, 2024 88.93 89.50 87.43 88.17 619,324 +0.24(+0.27%)
Jun 27, 2024 86.84 88.40 86.69 87.93 525,896 +1.51(+1.75%)
Jun 26, 2024 86.57 87.63 86.34 86.42 356,131 -0.73(-0.84%)
Jun 25, 2024 88.22 88.62 86.76 87.15 378,423 -1.02(-1.16%)
Jun 24, 2024 88.92 89.88 88.04 88.17 371,882 -0.48(-0.54%)
Jun 21, 2024 88.81 89.12 88.03 88.65 1,221,303 +0.00(+0.00%)
Jun 20, 2024 86.67 89.75 86.19 88.65 408,864 +1.62(+1.86%)
Jun 18, 2024 87.24 87.24 86.70 87.03 459,358 -0.41(-0.47%)
Jun 17, 2024 87.60 88.03 87.16 87.44 323,568 -0.63(-0.72%)
Jun 14, 2024 88.26 88.68 87.78 88.07 287,943 -1.38(-1.54%)
Jun 13, 2024 90.85 91.33 88.81 89.45 432,839 -1.42(-1.56%)
Jun 12, 2024 93.21 94.67 90.27 90.87 587,126 -0.13(-0.14%)
Jun 11, 2024 92.02 92.57 90.38 91.00 451,188 -1.37(-1.48%)
Jun 10, 2024 92.39 92.81 91.58 92.37 294,804 -1.36(-1.45%)
Jun 07, 2024 93.58 94.53 93.27 93.73 201,132 -0.32(-0.34%)
Jun 06, 2024 94.30 96.29 94.01 94.05 205,282 -1.16(-1.22%)
Jun 05, 2024 94.90 95.57 93.91 95.21 203,329 +0.77(+0.82%)
Jun 04, 2024 93.37 94.86 92.85 94.44 224,816 +0.37(+0.39%)
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.