UK markets open in 3 hours 29 minutes

ASGN Incorporated (ASGN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.28-0.22 (-0.21%)
At close: 04:00PM EDT
106.28 0.00 (0.00%)
After hours: 04:17PM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022105.38106.56104.85106.28106.28216,700
15 Aug 2022105.34106.88105.08106.50106.50195,000
12 Aug 2022104.42106.68103.48106.68106.68220,000
11 Aug 2022104.92105.63103.51103.57103.57223,200
10 Aug 2022104.80105.85104.20104.48104.48153,700
09 Aug 2022103.00103.13101.47102.70102.70255,100
08 Aug 2022104.75104.91101.91103.07103.07211,000
05 Aug 2022100.80103.20100.80102.74102.74141,400
04 Aug 2022103.55104.24102.00102.47102.47146,800
03 Aug 2022101.09103.75101.09103.55103.55186,000
02 Aug 2022103.87103.87100.71100.76100.76173,700
01 Aug 2022102.11106.00102.08104.82104.82223,200
29 Jul 2022102.11104.52102.11103.76103.76236,500
28 Jul 202298.44103.3497.88102.18102.18298,000
27 Jul 202296.1897.2295.2497.1597.15246,400
26 Jul 202296.2096.5594.9995.5195.51180,500
25 Jul 202295.7696.9094.9496.8096.80228,000
22 Jul 202297.6698.0594.8695.5395.53227,500
21 Jul 202294.9698.0894.8898.0798.07194,200
20 Jul 202293.5396.3693.2996.0796.07208,900
19 Jul 202292.5194.0892.1993.5193.51181,600
18 Jul 202292.9893.9490.6290.7990.79174,100
15 Jul 202292.1592.2290.1991.6891.68328,300
14 Jul 202289.5691.0189.3290.2290.22201,700
13 Jul 202289.7491.9189.7491.7191.71269,300
12 Jul 202291.0893.1791.0791.4291.42247,600
11 Jul 202291.7292.2090.9091.0991.09179,600
08 Jul 202293.7094.4892.3392.8892.88221,000
07 Jul 202291.4694.2491.4694.2094.20230,300
06 Jul 202289.5491.3588.6490.8690.86188,900
05 Jul 202287.3589.7886.1389.6489.64288,800
01 Jul 202289.5691.3988.4689.4989.49278,600
30 Jun 202286.6490.7086.3890.2590.25422,700
29 Jun 202287.3088.7285.9887.9487.94286,500
28 Jun 202288.2689.0586.7987.1787.17388,400
27 Jun 202288.0588.4985.8787.5187.51239,500
24 Jun 202283.5287.5283.5287.5087.50761,800
23 Jun 202282.3482.8080.8882.5682.56313,600
22 Jun 202280.8483.0580.8482.4982.49419,600
21 Jun 202281.4582.1678.9581.5981.59433,500
17 Jun 202280.1881.3378.2679.4779.47772,900
16 Jun 202281.9882.0078.8079.7979.79447,300
15 Jun 202284.5285.5183.5784.3284.32447,900
14 Jun 202284.6185.3082.5683.2083.20435,500
13 Jun 202286.7387.6584.9185.6885.68294,700
10 Jun 202291.7092.0188.7489.3289.32324,300
09 Jun 202295.9296.5993.3193.4093.40302,800
08 Jun 202298.0398.9696.2296.4996.49258,600
07 Jun 202294.5798.4494.3198.1498.14257,200
06 Jun 202296.9996.9995.5496.1896.18337,900
03 Jun 202295.7696.7294.4495.6695.66304,600
02 Jun 202294.2097.4892.4697.4697.46369,800
01 Jun 202295.5896.1392.0692.7492.74239,000
31 May 202294.9596.4393.3195.2395.23341,500
27 May 202294.5096.0994.5095.6295.62263,300
26 May 202291.1394.0891.1393.2593.25447,900
25 May 202295.7497.1890.9694.0094.00684,500
24 May 202297.46101.0296.03100.48100.48279,000
23 May 202298.9599.5397.2098.4998.49221,800
20 May 202299.2099.9895.3397.9697.96241,300
19 May 202298.99100.2697.0898.2898.28349,500
18 May 2022105.27106.16100.39100.47100.47227,500
17 May 2022104.59106.84103.48106.37106.37229,600
16 May 2022103.75105.23101.79102.16102.16231,400
13 May 2022102.70105.90102.26104.64104.64532,700
12 May 2022104.74105.6499.39101.14101.14451,800
11 May 2022110.72111.24106.68106.74106.74191,800
10 May 2022111.62112.19109.09110.15110.15213,900
09 May 2022111.90113.50109.70110.28110.28290,800
06 May 2022114.66115.96112.07113.81113.81220,000
05 May 2022116.78117.00113.85115.41115.41212,700
04 May 2022115.77119.21114.42118.65118.65213,500
03 May 2022112.79116.49112.71115.45115.45252,700
02 May 2022112.84113.63109.69113.23113.23306,700
29 Apr 2022115.23116.69113.04113.45113.45237,200
28 Apr 2022115.82118.56114.18116.99116.99258,700
27 Apr 2022113.23114.19109.87110.78110.78277,800
26 Apr 2022115.33115.78113.44113.63113.63160,700
25 Apr 2022115.90116.22112.80116.12116.12193,300
22 Apr 2022119.45119.97116.08116.27116.27122,200
21 Apr 2022123.44124.35119.51120.15120.15168,300
20 Apr 2022120.33123.79119.87122.34122.34205,300
19 Apr 2022115.95120.25115.95120.19120.19135,500
18 Apr 2022115.20116.62114.48115.48115.48168,000
14 Apr 2022115.20116.10114.60115.73115.73188,700
13 Apr 2022112.71115.19112.70114.79114.7999,000
12 Apr 2022112.02114.46112.02112.67112.67166,600
11 Apr 2022112.33114.06111.05111.37111.37166,100
08 Apr 2022112.88114.88112.57112.98112.98152,900
07 Apr 2022111.75113.73111.75113.21113.21143,100
06 Apr 2022113.51113.51111.98112.48112.48166,200
05 Apr 2022116.49116.54113.97114.10114.10160,100
04 Apr 2022118.06118.50116.13116.67116.67154,700
01 Apr 2022117.21118.60116.95118.01118.01222,900
31 Mar 2022116.23117.74116.15116.71116.71201,200
30 Mar 2022118.36119.42116.54116.86116.86117,800
29 Mar 2022117.09120.22117.09119.01119.01206,600
28 Mar 2022115.05115.60113.95114.93114.93138,700
25 Mar 2022116.08117.00115.45116.03116.03148,000
24 Mar 2022115.44115.73114.08115.68115.68139,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...