Australia markets close in 5 hours 25 minutes

ASGN Incorporated (ASGN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.06+0.50 (+0.52%)
At close: 04:00PM EDT
94.21 -1.85 (-1.93%)
After hours: 04:07PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202496.6696.6695.1096.0696.06293,474
01 May 202496.6297.4495.2695.5695.56282,700
30 Apr 202498.2099.0396.4296.4596.45983,100
29 Apr 202497.6899.9097.6898.6898.68437,900
26 Apr 202498.5799.9897.2797.5197.51414,800
25 Apr 202499.96101.9897.0898.7298.72556,400
24 Apr 2024100.19102.4199.59102.11102.11405,900
23 Apr 202499.61101.2798.93100.78100.78287,700
22 Apr 202498.36100.4498.2299.6299.62308,300
19 Apr 202495.6397.8795.6397.7897.78424,700
18 Apr 202495.2296.9594.7295.5595.55276,100
17 Apr 202495.3495.9194.4994.7394.73305,000
16 Apr 202494.1094.9393.6294.8294.82275,900
15 Apr 202496.0696.6694.4494.8294.82209,800
12 Apr 202495.7596.6495.1795.4595.45215,500
11 Apr 202496.4897.7496.4696.5096.50366,600
10 Apr 202496.8096.9694.9195.9895.98269,700
09 Apr 202499.1699.7098.5198.8798.87198,900
08 Apr 202499.25100.2198.8398.8898.88186,700
05 Apr 202498.2699.2098.0798.7598.75198,300
04 Apr 2024102.37102.3798.2798.5498.54265,000
03 Apr 2024100.11102.28100.11101.19101.19219,100
02 Apr 2024101.13101.64100.20100.87100.87314,400
01 Apr 2024103.96103.96102.08102.24102.24198,000
28 Mar 2024103.73105.32103.58104.76104.76302,400
27 Mar 2024101.48103.72101.33103.49103.49172,900
26 Mar 2024101.15101.38100.45100.62100.62162,200
25 Mar 2024101.20101.75100.52100.73100.73235,000
22 Mar 2024104.59104.59100.40101.07101.07271,800
21 Mar 2024104.99106.42104.39104.44104.44282,200
20 Mar 2024102.73104.62102.58104.17104.17187,800
19 Mar 2024101.52102.90101.52102.78102.78205,600
18 Mar 2024102.39102.61101.41101.60101.60161,900
15 Mar 2024100.51102.50100.51102.39102.39544,500
14 Mar 2024102.41103.06100.22100.90100.90250,400
13 Mar 2024102.28104.29102.28103.19103.19246,100
12 Mar 2024101.43103.21100.38102.66102.66215,200
11 Mar 2024102.39102.62100.72101.64101.64199,600
08 Mar 2024103.25104.20102.75103.27103.27236,200
07 Mar 2024100.71102.58100.34102.52102.52258,300
06 Mar 2024100.20100.2098.9599.9699.96144,900
05 Mar 2024101.32102.0598.6198.9298.92178,500
04 Mar 2024100.78102.65100.78102.04102.04167,300
01 Mar 202499.18100.9798.28100.76100.76264,500
29 Feb 202498.9999.6097.9599.3299.32288,200
28 Feb 202497.5199.2197.4597.8997.89188,300
27 Feb 202496.6598.7396.4898.3398.33217,700
26 Feb 202495.5996.9095.5095.9495.94171,100
23 Feb 202495.1596.6494.9296.0596.05183,600
22 Feb 202494.7895.6494.4595.6295.62228,800
21 Feb 202494.7795.1793.9694.7894.78184,900
20 Feb 202495.6196.5494.7095.0895.08188,100
16 Feb 202496.6297.8696.3896.8296.82221,200
15 Feb 202495.6397.6995.0597.4497.44230,800
14 Feb 202493.3295.7393.2795.2095.20234,400
13 Feb 202494.1895.1991.5992.1692.16310,500
12 Feb 202494.6897.6894.6897.2597.25258,100
09 Feb 202494.9895.0993.2994.4194.41222,100
08 Feb 202497.4998.2690.3995.5795.57443,600
07 Feb 202494.5194.7993.2694.3794.37225,200
06 Feb 202493.5295.4093.4494.6794.67183,900
05 Feb 202492.5293.9991.7893.4893.48189,200
02 Feb 202492.8694.1892.5193.6293.62159,700
01 Feb 202493.1894.2292.3794.1594.15184,200
31 Jan 202495.2995.8192.7392.8292.82279,900
30 Jan 202495.1396.6894.8195.9695.96168,600
29 Jan 202495.6796.1395.0696.1196.11179,300
26 Jan 202495.4496.1294.8495.9295.92133,300
25 Jan 202495.2196.2694.4994.9194.91195,300
24 Jan 202494.9895.2793.8893.9193.91167,300
23 Jan 202495.8296.1693.9494.1094.10230,700
22 Jan 202493.9694.9493.5794.8894.88245,600
19 Jan 202491.8093.3791.2193.3693.36287,700
18 Jan 202490.5291.5190.1891.5091.50190,700
17 Jan 202489.3090.8988.7390.2790.27237,700
16 Jan 202489.1790.4188.9990.1890.18263,300
12 Jan 202490.7791.4789.7889.9689.96243,600
11 Jan 202489.2790.0687.9689.9789.97326,100
10 Jan 202488.4389.8588.0089.3789.37322,100
09 Jan 202489.8289.8288.5888.6588.65269,400
08 Jan 202490.6691.3590.3090.9390.93359,700
05 Jan 202491.2992.1990.7090.9590.95190,300
04 Jan 202492.9293.4391.7592.0592.05267,900
03 Jan 202494.6995.3192.5792.6592.65263,900
02 Jan 202496.1096.8895.0195.6795.67222,500
29 Dec 202396.7797.4395.5796.1796.17298,600
28 Dec 202396.0497.0695.9996.8896.88151,500
27 Dec 202396.3697.0496.2596.4696.46140,300
26 Dec 202395.8397.2295.3596.2596.25283,000
22 Dec 202395.2096.3394.6495.6695.66185,700
21 Dec 202394.2594.7393.6594.6194.61156,100
20 Dec 202394.5696.5293.5393.6193.61254,800
19 Dec 202394.4695.9194.4694.7994.79256,600
18 Dec 202394.3795.1793.7293.9593.95248,000
15 Dec 202394.0595.4593.0493.8593.85740,700
14 Dec 202393.5994.0391.5793.7593.75445,400
13 Dec 202391.2392.3089.7592.2492.24287,500
12 Dec 202391.6292.3190.9791.4091.40281,700
11 Dec 202391.0092.1291.0091.6391.63160,700
08 Dec 202391.4392.1790.5891.1991.19180,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...