Singapore markets close in 2 hours 53 minutes

ASGN Incorporated (ASGN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.17-0.48 (-0.54%)
At close: 04:00PM EDT
88.17 -0.06 (-0.06%)
After hours: 04:01PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202488.9289.8888.0488.1788.17371,900
21 Jun 202488.8189.1288.0388.6588.651,221,300
20 Jun 202486.6789.7586.1988.6588.65408,900
18 Jun 202487.2487.2486.7087.0387.03459,300
17 Jun 202487.6088.0387.1687.4487.44323,600
14 Jun 202488.2688.6887.7888.0788.07287,900
13 Jun 202490.8591.3388.8189.4589.45432,800
12 Jun 202493.2194.6790.2790.8790.87587,100
11 Jun 202492.0292.5790.3891.0091.00451,200
10 Jun 202492.3992.8191.5892.3792.37294,800
07 Jun 202493.5894.5393.2793.7393.73201,100
06 Jun 202494.3096.2994.0194.0594.05205,300
05 Jun 202494.9095.5793.9195.2195.21203,300
04 Jun 202493.3794.8692.8594.4494.44224,800
03 Jun 202494.6995.1293.2694.0794.07275,200
31 May 202492.3294.0291.8393.9193.91428,300
30 May 202493.2093.8691.8792.1592.15283,900
29 May 202492.3594.1592.3593.1693.16236,400
28 May 202495.7896.5992.7593.5193.51410,900
24 May 202495.9995.9994.4295.3495.34308,700
23 May 202497.7597.7894.8095.3295.32493,600
22 May 202498.6599.5497.0297.2597.25374,900
21 May 202499.7799.7798.2598.4298.42210,800
20 May 2024101.18101.7499.8599.8799.87216,300
17 May 2024101.62101.62100.71101.12101.12207,300
16 May 2024102.21102.22100.82101.25101.25216,100
15 May 2024100.94102.58100.76102.54102.54215,600
14 May 2024100.65100.8599.90100.17100.17194,500
13 May 2024101.14101.6599.2199.2299.22165,000
10 May 202499.79100.3498.96100.29100.29188,400
09 May 202499.6599.6598.1799.3699.36212,800
08 May 202498.3499.6598.0299.5699.56231,400
07 May 202498.6899.6798.3498.8198.81272,600
06 May 202497.2898.9096.8398.1798.17220,600
03 May 202497.4597.8895.6896.1596.15282,000
02 May 202496.6696.6695.1096.0696.06310,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...