ON ASSIGNMENT Historical Stock Price

Below is the stock price history for On Assignment ASGN. Data is recorded each day for the historical open, high, low, close and volume. The On Assignment stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

On Assignment Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 64.32 64.47 62.74 62.94 22,002
2018-10-18 65.48 65.54 63.72 64.42 30,613
2018-10-17 66.01 66.62 65.57 66.31 16,238
2018-10-16 65.85 67.28 65.69 66.85 30,397
2018-10-15 65.24 65.95 64.99 65.31 23,650
2018-10-12 65.29 65.70 64.81 65.47 34,116
2018-10-11 66.46 66.93 64.85 64.85 36,548
2018-10-10 69.07 69.16 66.45 66.45 76,300
2018-10-09 70.60 70.84 70.02 70.19 22,369
2018-10-08 71.45 71.48 70.39 71.09 31,808
2018-10-05 73.37 73.37 71.35 71.69 73,269
2018-10-04 76.23 76.83 75.41 75.79 12,416
2018-10-03 76.85 77.55 76.61 77.23 8,375
2018-10-02 77.175 77.21 76.25 76.50 16,227
2018-10-01 79.17 79.37 77.30 77.30 9,790
2018-09-28 79.09 79.68 78.77 78.77 12,502
2018-09-27 79.25 79.31 78.04 78.22 15,415
2018-09-26 79.31 79.83 78.86 79.23 16,199
2018-09-25 79.19 79.50 78.76 79.30 17,568
2018-09-24 78.72 79.26 78.56 78.95 10,666
2018-09-21 80.08 80.08 79.18 79.37 16,263
2018-09-20 79.40 79.68 78.61 79.32 17,472
2018-09-19 79.94 80.35 78.82 79.02 12,248
2018-09-18 82.10 83.30 81.27 81.40 31,911
2018-09-17 83.33 83.33 81.86 82.56 15,768
2018-09-14 83.55 83.96 82.88 83.48 14,792
2018-09-13 83.80 83.82 82.78 83.20 10,822
2018-09-12 84.16 84.27 82.59 83.17 58,914
2018-09-11 85.03 85.14 83.94 84.03 17,153
2018-09-10 86.32 86.32 85.00 85.58 48,520

» More On Assignment Stock Price History

To see other companies like On Assignment (ASGN), view our stock market today for news, and other data.