Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

ASGN Incorporated (ASGN)

Compare
58.23
-1.05
(-1.77%)
At close: April 17 at 4:00:02 PM EDT
58.23
0.00
(0.00%)
After hours: April 17 at 5:29:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202558.7959.4457.7358.2358.23398,600
Apr 16, 202559.1059.5458.2859.2859.28342,700
Apr 15, 202559.7260.3458.4358.9458.94285,300
Apr 14, 202560.8760.9659.7260.2560.25484,600
Apr 11, 202559.0960.7058.6660.1360.13516,800
Apr 10, 202559.7560.1157.4359.3359.33453,500
Apr 9, 202556.2762.4256.0061.5861.58643,500
Apr 8, 202560.1361.2155.9556.8556.85637,100
Apr 7, 202559.7862.7557.8658.6858.68631,900
Apr 4, 202559.9162.4259.8361.2561.25580,800
Apr 3, 202561.2362.7660.6161.6261.62540,300
Apr 2, 202561.9364.2961.8063.9263.92436,000
Apr 1, 202562.6263.2462.0062.7162.71384,700
Mar 31, 202562.5963.7661.7063.0263.02576,300
Mar 28, 202564.0164.4662.6463.0263.02338,900
Mar 27, 202564.4664.7963.6264.2264.22310,200
Mar 26, 202564.4565.1564.0064.3364.33329,100
Mar 25, 202564.1964.9664.0364.3464.34524,000
Mar 24, 202564.5265.5163.0563.7363.73550,600
Mar 21, 202563.3764.5163.0863.6663.661,539,400
Mar 20, 202567.1967.3864.2664.4664.46496,700
Mar 19, 202568.2669.0467.3068.0068.00324,800
Mar 18, 202568.0668.6867.5468.0568.05346,200
Mar 17, 202568.1569.6367.5368.7468.74288,400
Mar 14, 202567.5368.7266.6768.0568.05385,500
Mar 13, 202567.6968.7066.3367.0367.03430,400
Mar 12, 202571.4871.7466.8667.8167.81387,500
Mar 11, 202571.7973.1370.6871.2671.26829,500
Mar 10, 202571.0072.9470.5171.6071.60835,400
Mar 7, 202567.8772.1167.6271.2971.29680,000
Mar 6, 202565.2368.8765.0168.4868.48695,300
Mar 5, 202565.8166.5864.5065.4465.44508,400
Mar 4, 202564.4567.0463.9266.0166.01578,400
Mar 3, 202567.6267.8763.9465.1065.10850,100
Feb 28, 202567.6268.5466.7867.3867.38911,200
Feb 27, 202569.0869.3367.7567.9967.99538,400
Feb 26, 202570.1170.8068.9269.4569.45556,400
Feb 25, 202568.6170.6968.5570.3070.30822,900
Feb 24, 202567.5869.1666.6968.6368.63558,300
Feb 21, 202570.4770.4767.0167.4267.42772,400
Feb 20, 202572.1272.5669.5469.9469.94652,000
Feb 19, 202572.2073.2271.6472.5472.54647,000
Feb 18, 202575.3275.5772.7673.2073.20480,500
Feb 14, 202577.6477.8074.9475.4175.41709,500
Feb 13, 202577.5478.2877.0177.2577.25408,400
Feb 12, 202578.1279.0177.2377.3677.36357,000
Feb 11, 202578.4381.6278.4379.4779.47741,700
Feb 10, 202579.4781.5479.3280.2180.21661,200
Feb 7, 202583.1183.6478.6978.7778.77674,200
Feb 6, 202584.5888.1381.6482.7382.73857,200
Feb 5, 202587.8388.1586.4587.8887.88588,200
Feb 4, 202587.2388.0586.6887.0087.00469,100
Feb 3, 202586.4688.0785.2887.4087.40395,400
Jan 31, 202588.8589.9688.0988.2188.21735,500
Jan 30, 202593.9593.9587.7388.8788.87556,500
Jan 29, 202592.8193.6092.6193.2293.22236,600
Jan 28, 202593.4395.2993.0693.1293.12318,500
Jan 27, 202591.9994.0391.6693.9693.96263,800
Jan 24, 202592.0592.4991.1392.2792.27228,200
Jan 23, 202591.3692.6190.6792.5792.57308,600
Jan 22, 202591.5192.3491.1491.6591.65277,900
Jan 21, 202589.6891.9889.6891.7691.76331,400
Jan 17, 202590.4790.4888.2588.4588.45311,400
Jan 16, 202589.3689.9988.9689.3189.31172,900
Jan 15, 202589.4889.4888.2089.1089.10177,700
Jan 14, 202587.5388.6886.9587.8487.84236,100
Jan 13, 202585.4487.9985.2987.5387.53296,800
Jan 10, 202585.3586.3484.8786.0186.01380,400
Jan 8, 202585.7487.0285.0386.9286.92321,300
Jan 7, 202585.1186.6484.2886.3486.34670,500
Jan 6, 202585.5887.0085.0385.2785.27231,300
Jan 3, 202582.9285.2082.8085.0585.05196,800
Jan 2, 202584.2484.4482.1582.8682.86270,300
Dec 31, 202484.0284.7982.7583.3483.34316,600
Dec 30, 202483.1184.0082.0483.4783.47149,000
Dec 27, 202484.3284.9282.8283.6983.69320,300
Dec 26, 202483.3285.0283.2484.9584.95156,100
Dec 24, 202483.5684.1583.3384.1584.1587,400
Dec 23, 202483.5983.9382.9383.5683.56253,100
Dec 20, 202483.5785.5083.5783.8783.871,131,700
Dec 19, 202484.0585.3783.3784.6984.69283,400
Dec 18, 202487.7688.1182.7583.2083.20301,200
Dec 17, 202487.7788.8086.0487.1787.17275,800
Dec 16, 202487.5889.3886.8888.5688.56398,500
Dec 13, 202487.9089.4287.6588.0288.02312,600
Dec 12, 202489.1589.8887.3788.3788.37248,900
Dec 11, 202489.9790.4589.1989.5889.58261,000
Dec 10, 202489.6390.4188.0389.6189.61253,200
Dec 9, 202489.7991.0689.5690.1390.13282,000
Dec 6, 202489.4089.9787.5988.7388.73289,300
Dec 5, 202490.2590.3388.5988.9388.93240,800
Dec 4, 202490.4390.7489.6590.6590.65234,400
Dec 3, 202492.5492.5489.7190.2690.26253,300
Dec 2, 202491.6292.3790.7392.0792.07377,200
Nov 29, 202491.7992.2691.2491.5591.55230,400
Nov 27, 202491.3192.6590.8190.9890.98307,400
Nov 26, 202490.7991.5189.9490.8990.89362,600
Nov 25, 202490.1792.0990.1291.3491.34785,100
Nov 22, 202486.7090.6086.7089.2489.24893,400
Nov 21, 202485.2085.9084.4684.5084.501,609,700
Nov 20, 202484.3685.3883.7185.0885.08386,800
Nov 19, 202484.8385.2184.0684.3984.39391,600
Nov 18, 202487.7088.0585.6185.7485.74386,400
Nov 15, 202492.2692.2687.7487.8987.89701,500
Nov 14, 202495.7095.7091.2291.7991.79429,700
Nov 13, 202497.7997.7995.2295.4095.40288,900
Nov 12, 202499.7399.9296.6997.3897.38294,400
Nov 11, 202499.35100.4398.6199.8099.80266,300
Nov 8, 202499.5599.7898.0698.3898.38230,900
Nov 7, 2024100.53100.7798.7599.0799.07242,400
Nov 6, 202498.52101.6697.83100.79100.79583,800
Nov 5, 202491.3493.0091.3492.6692.66194,000
Nov 4, 202491.0592.3890.7791.4391.43200,500
Nov 1, 202492.6892.8690.6991.0691.06293,900
Oct 31, 202494.1194.5991.9692.1092.10343,300
Oct 30, 202494.6995.7894.2794.4394.43315,400
Oct 29, 202493.0095.1192.3695.0895.08382,500
Oct 28, 202493.6694.6293.4793.9393.93211,500
Oct 25, 202494.1095.9992.6592.7592.75247,000
Oct 24, 202493.8395.2691.7393.8793.87696,800
Oct 23, 202492.4494.6392.4493.0493.04442,700
Oct 22, 202492.8093.3892.1592.6692.66250,800
Oct 21, 202495.6995.6992.9693.1293.12242,000
Oct 18, 202498.8698.8695.1595.4095.40292,700
Oct 17, 202497.6098.7796.4298.7198.71294,500
Oct 16, 202498.1399.6597.4899.1399.13340,600
Oct 15, 202497.8099.7497.1097.4597.45227,900
Oct 14, 202496.6797.9096.5097.6597.65125,100
Oct 11, 202494.5696.6194.5696.4196.41182,700
Oct 10, 202493.9894.4493.3594.3394.33152,400
Oct 9, 202494.3295.6293.7094.9994.99150,000
Oct 8, 202494.3994.6393.0094.1694.16206,100
Oct 7, 202493.3694.3792.9594.0294.02234,400
Oct 4, 202493.9295.1493.1294.2694.26189,700
Oct 3, 202493.2494.0492.3092.5892.58237,500
Oct 2, 202492.8294.1992.1694.1194.11235,300
Oct 1, 202493.0093.5492.0193.2293.22256,200
Sep 30, 202492.3793.5791.9193.2393.23233,400
Sep 27, 202495.0395.6192.4093.3693.36230,000
Sep 26, 202493.4094.8093.4094.1494.14220,500
Sep 25, 202492.2392.7391.4392.1792.17240,200
Sep 24, 202494.3694.3692.0692.2092.20186,300
Sep 23, 202493.6794.4293.0194.1494.14242,400
Sep 20, 202493.4694.5493.0593.2593.25840,800
Sep 19, 202494.4394.8392.5793.9893.98301,800
Sep 18, 202492.9794.1891.9892.0992.09283,100
Sep 17, 202493.1394.0091.7792.5192.51305,900
Sep 16, 202492.5894.2692.5893.9193.91162,700
Sep 13, 202491.2293.0690.5992.7292.72176,400
Sep 12, 202489.8990.2588.5489.7489.74178,800
Sep 11, 202490.4590.6087.9489.1789.17293,400
Sep 10, 202490.1791.6089.5891.3091.30314,800
Sep 9, 202488.8590.9688.8389.9789.97300,000
Sep 6, 202492.3993.0389.6489.7489.74224,500
Sep 5, 202493.1793.3691.5092.0292.02209,100
Sep 4, 202492.2593.6492.2593.0693.06168,200
Sep 3, 202495.0096.8592.7092.7192.71241,400
Aug 30, 202497.6097.6195.4796.1696.16773,300
Aug 29, 202496.2198.1895.6196.9496.94309,200
Aug 28, 202495.0396.2794.7095.1495.14239,700
Aug 27, 202494.8495.7794.6195.2695.26244,800
Aug 26, 202496.3697.1095.2395.3595.35165,300
Aug 23, 202493.7296.7593.7296.1396.13271,600
Aug 22, 202494.0694.9792.8392.9492.94232,700
Aug 21, 202492.0593.8691.9993.8293.82212,700
Aug 20, 202492.1492.6290.7490.7990.79209,600
Aug 19, 202490.9592.4190.9592.3892.38206,100
Aug 16, 202490.3792.0790.3790.8090.80185,700
Aug 15, 202490.3591.7889.8590.7890.78221,900
Aug 14, 202488.7989.1087.2087.9287.92178,100
Aug 13, 202487.9489.0687.5788.6288.62189,800
Aug 12, 202488.7488.7786.7587.0387.03166,200
Aug 9, 202488.6189.2087.6888.3588.35183,900
Aug 8, 202486.2488.9385.9288.6788.67247,300
Aug 7, 202486.8687.8185.1185.1585.15235,800
Aug 6, 202485.6587.1284.6285.4285.42218,200
Aug 5, 202486.9687.3384.9385.5785.57327,800
Aug 2, 202489.5791.2689.1790.5990.59337,400
Aug 1, 202494.1995.8191.0692.1192.11338,700
Jul 31, 202495.9396.3594.1494.6794.67656,700
Jul 30, 202496.0096.5294.8995.1795.17621,600
Jul 29, 202495.1596.7994.7895.8395.83418,700
Jul 26, 202493.6396.3593.5794.8694.86378,100
Jul 25, 202493.9799.0090.7892.7792.77843,900
Jul 24, 2024104.27105.00101.80101.83101.83518,600
Jul 23, 2024102.58104.90102.50104.07104.07467,000
Jul 22, 2024101.70103.36100.70102.49102.49405,900
Jul 19, 2024103.69103.92101.66102.70102.70642,400
Jul 18, 2024102.55105.67102.42103.66103.66406,900
Jul 17, 2024102.20104.30101.47103.53103.53436,800
Jul 16, 202498.73104.5598.22103.15103.15665,000
Jul 15, 202495.6298.9495.5997.6697.66437,900
Jul 12, 202491.7895.0191.6094.6794.67405,200
Jul 11, 202487.5091.4787.2191.0891.08448,500
Jul 10, 202486.0486.5485.3386.3186.31216,500
Jul 9, 202487.0587.3085.8185.8385.83284,500
Jul 8, 202487.9788.4887.0087.2187.21210,400
Jul 5, 202487.2287.8986.4887.3287.32200,500
Jul 3, 202487.5388.2987.3287.6187.61114,700
Jul 2, 202487.1288.1586.8987.3587.35231,900
Jul 1, 202488.2389.0886.5286.8086.80320,100
Jun 28, 202488.9389.5087.4388.1788.17619,300
Jun 27, 202486.8488.4086.6987.9387.93525,900
Jun 26, 202486.5787.6386.3486.4286.42356,100
Jun 25, 202488.2288.6286.7687.1587.15378,400
Jun 24, 202488.9289.8888.0488.1788.17371,900
Jun 21, 202488.8189.1288.0388.6588.651,221,300
Jun 20, 202486.6789.7586.1988.6588.65408,900
Jun 18, 202487.2487.2486.7087.0387.03459,300
Jun 17, 202487.6088.0387.1687.4487.44323,600
Jun 14, 202488.2688.6887.7888.0788.07287,900
Jun 13, 202490.8591.3388.8189.4589.45432,800
Jun 12, 202493.2194.6790.2790.8790.87587,100
Jun 11, 202492.0292.5790.3891.0091.00451,200
Jun 10, 202492.3992.8191.5892.3792.37294,800
Jun 7, 202493.5894.5393.2793.7393.73201,100
Jun 6, 202494.3096.2994.0194.0594.05205,300
Jun 5, 202494.9095.5793.9195.2195.21203,300
Jun 4, 202493.3794.8692.8594.4494.44224,800
Jun 3, 202494.6995.1293.2694.0794.07275,200
May 31, 202492.3294.0291.8393.9193.91428,300
May 30, 202493.2093.8691.8792.1592.15283,900
May 29, 202492.3594.1592.3593.1693.16236,400
May 28, 202495.7896.5992.7593.5193.51410,900
May 24, 202495.9995.9994.4295.3495.34308,700
May 23, 202497.7597.7894.8095.3295.32493,600
May 22, 202498.6599.5497.0297.2597.25374,900
May 21, 202499.7799.7798.2598.4298.42210,800
May 20, 2024101.18101.7499.8599.8799.87216,300
May 17, 2024101.62101.62100.71101.12101.12207,300
May 16, 2024102.21102.22100.82101.25101.25216,100
May 15, 2024100.94102.58100.76102.54102.54215,600
May 14, 2024100.65100.8599.90100.17100.17194,500
May 13, 2024101.14101.6599.2199.2299.22165,000
May 10, 202499.79100.3498.96100.29100.29188,400
May 9, 202499.6599.6598.1799.3699.36212,800
May 8, 202498.3499.6598.0299.5699.56231,400
May 7, 202498.6899.6798.3498.8198.81272,600
May 6, 202497.2898.9096.8398.1798.17220,600
May 3, 202497.4597.8895.6896.1596.15282,000
May 2, 202496.6696.6695.1096.0696.06310,000
May 1, 202496.6297.4495.2695.5695.56282,700
Apr 30, 202498.2099.0396.4296.4596.45983,100
Apr 29, 202497.6899.9097.6898.6898.68437,900
Apr 26, 202498.5799.9897.2797.5197.51414,800
Apr 25, 202499.96101.9897.0898.7298.72556,400
Apr 24, 2024100.19102.4199.59102.11102.11405,900
Apr 23, 202499.61101.2798.93100.78100.78287,700
Apr 22, 202498.36100.4498.2299.6299.62308,300
Apr 19, 202495.6397.8795.6397.7897.78424,700
Apr 18, 202495.2296.9594.7295.5595.55276,100

Related Tickers

FORTY Formula Systems (1985) Ltd.
86.70
+0.46%
 
ECS.BO ECS Biztech Limited
9.58
+2.02%
 
BBW.SI Azeus Systems Holdings Ltd.
11.00
-0.90%
 
INGM Ingram Micro Holding Corporation
16.17
+0.94%
 
CTLP Cantaloupe, Inc.
7.53
-0.92%
 
HCKT The Hackett Group, Inc.
25.86
-0.65%
 
EXLS ExlService Holdings, Inc.
44.89
-1.30%
 
MGIC Magic Software Enterprises Ltd.
13.30
+0.45%
 
PSN Parsons Corporation
65.12
+0.91%
 
NABL N-able, Inc.
6.35
-1.40%