ASGN Quote, Trading Chart, ASGN Incorporated
home / stock / asgn / asgn quote
$95.62 Last:
2.54% Change Percent:
$94.5 Open:
$95.62 Previous Close:
$96.09 High:
$94.5 Low:
263,198 Volume:
05/27/2022 04:54:50 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ASGN Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-05-27 | 94.5 | 95.62 | 96.09 | 94.5 | 263,198 |
| 2022-05-26 | 91.13 | 93.25 | 94.08 | 91.13 | 447,869 |
| 2022-05-25 | 95.74 | 94 | 97.175 | 90.96 | 684,397 |
| 2022-05-24 | 97.46 | 100.48 | 101.02 | 96.03 | 278,958 |
| 2022-05-23 | 98.95 | 98.49 | 99.53 | 97.195 | 221,797 |
| 2022-05-20 | 99.2 | 97.96 | 99.98 | 95.33 | 241,279 |
| 2022-05-19 | 98.99 | 98.28 | 100.26 | 97.08 | 349,458 |
| 2022-05-18 | 105.27 | 100.47 | 106.16 | 100.39 | 227,519 |
| 2022-05-17 | 104.59 | 106.37 | 106.84 | 103.48 | 229,589 |
| 2022-05-16 | 103.75 | 102.16 | 105.23 | 101.79 | 231,429 |
| 2022-05-13 | 102.7 | 104.64 | 105.895 | 102.26 | 532,660 |
| 2022-05-12 | 104.74 | 101.14 | 105.64 | 99.39 | 450,553 |
| 2022-05-11 | 110.72 | 106.74 | 111.24 | 106.675 | 190,397 |
| 2022-05-10 | 111.62 | 110.15 | 112.185 | 109.0862 | 213,912 |
| 2022-05-09 | 111.9 | 110.28 | 113.5 | 109.7 | 289,217 |
| 2022-05-06 | 114.66 | 113.81 | 115.955 | 112.07 | 219,437 |
| 2022-05-05 | 116.78 | 115.41 | 117 | 113.85 | 212,730 |
| 2022-05-04 | 115.77 | 118.65 | 119.21 | 114.42 | 213,484 |
| 2022-05-03 | 112.79 | 115.45 | 116.49 | 112.71 | 252,700 |
| 2022-05-02 | 112.84 | 113.23 | 113.63 | 109.685 | 306,728 |
ASGN Incorporated Company Name:
ASGN Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
-
ASGN Incorporated (NYSE: ASGN), a leading provider of IT services and professional solutions, including technology, creative, and digital, across the commercial and government sectors, announced today that management will participate in the following upcoming conferences: The Cowe...
-
Company to expand functionality of the Marine Corps’ training information management system ECS , a leader in advanced technology, science, and engineering solutions, has been awarded a three-year, $19 million contract to support the Marine Sierra Hotel Aviation R...
-
Advanced Cyber Threat Defense platform will support the Center for Cyber Security Studies ECS , a leader in advanced technology, science, and engineering solutions, has announced a donation exceeding $4 million to the U.S. Naval Academy (USNA)’s newly opened H...