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
2018-07-16 82.58 83.08 81.685 82.07 14,728
2018-07-13 81.85 82.60 81.85 82.59 3,504
2018-07-12 79.99 81.88 79.99 81.10 7,254
2018-07-11 80.76 81.76 80.66 80.66 9,365
2018-07-10 81.82 82.00 80.60 81.40 8,039
2018-07-09 81.01 81.78 80.95 81.78 6,996
2018-07-06 79.40 80.42 79.40 80.12 4,697
2018-07-05 79.15 79.60 78.18 79.60 4,576
2018-07-03 79.71 79.71 78.61 79.11 6,143
2018-07-02 77.57 78.79 77.27 78.79 7,084
2018-06-29 76.80 78.89 76.80 78.54 11,625
2018-06-28 77.11 77.19 75.43 76.88 9,845
2018-06-27 78.36 78.83 76.79 76.79 13,427
2018-06-26 79.05 79.57 78.76 78.76 8,389
2018-06-25 79.93 79.93 78.38 78.46 8,996
2018-06-22 81.88 82.16 81.06 81.44 4,878
2018-06-21 82.55 82.69 81.65 81.94 4,036
2018-06-20 82.24 82.99 81.61 82.99 4,678
2018-06-19 82.86 82.86 80.41 81.70 6,370
2018-06-18 82.69 82.86 81.71 82.77 6,738
2018-06-15 81.94 82.96 81.65 82.80 12,708
2018-06-14 82.29 82.36 81.42 82.36 3,896
2018-06-13 82.29 83.30 81.96 82.38 7,319
2018-06-12 80.87 81.48 80.68 81.42 4,864
2018-06-11 81.40 81.40 80.41 80.99 9,089
2018-06-08 80.48 81.28 80.48 80.81 13,588
2018-06-07 81.61 81.61 79.86 80.14 9,888
2018-06-06 81.31 81.72 80.90 81.31 16,344
2018-06-05 80.57 81.40 80.53 81.04 14,783
2018-06-04 78.84 80.47 78.84 80.30 14,865

» More On Assignment Stock Price History

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