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
2017-11-22 63.345 63.345 62.73 62.89 5,276
2017-11-21 63.20 63.58 62.93 63.58 9,449
2017-11-20 62.68 63.27 62.65 62.93 6,093
2017-11-17 61.39 62.89 61.35 62.65 8,816
2017-11-16 61.13 61.92 61.13 61.69 12,905
2017-11-15 60.82 61.60 60.82 61.12 2,582
2017-11-14 61.40 61.59 61.22 61.49 1,487
2017-11-13 60.94 61.85 60.94 61.79 6,270
2017-11-10 61.09 61.58 61.09 61.19 7,964
2017-11-09 60.69 61.58 60.34 60.96 7,841
2017-11-08 60.21 61.14 60.03 60.98 9,848
2017-11-07 60.74 60.74 60.00 60.30 2,260
2017-11-06 60.75 61.45 60.71 60.87 6,448
2017-11-03 60.86 60.86 60.50 60.76 2,345
2017-11-02 60.04 61.24 60.04 61.11 11,496
2017-11-01 60.36 60.36 59.29 60.24 11,274
2017-10-31 60.61 61.81 60.61 61.39 18,417
2017-10-30 59.72 59.88 58.58 59.07 11,777
2017-10-27 59.77 60.35 59.52 60.35 22,244
2017-10-26 58.555 59.98 57.49 59.58 39,921
2017-10-25 56.29 56.48 55.56 56.07 18,412
2017-10-24 56.14 57.03 56.14 56.49 12,109
2017-10-23 57.10 57.10 55.83 55.87 9,195
2017-10-20 56.66 57.17 56.66 56.84 9,131
2017-10-19 56.29 56.81 55.56 56.49 7,138
2017-10-18 55.61 56.44 55.26 56.44 6,393
2017-10-17 55.28 55.51 55.08 55.15 5,709
2017-10-16 55.33 55.39 54.94 55.38 4,033
2017-10-13 55.24 55.31 54.99 55.19 3,144
2017-10-12 54.60 55.00 54.60 54.88 7,187

» More On Assignment Stock Price History

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