ASGN Inc Historical Data - OA2 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
ASGN Inc (OA2)
ASGN Inc (OA2) Historical

ASGN Inc (OA2)

83.50

-1.00

(-1.18%)

Closed December 18 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.5	-1.76470588235	85	85	84.5	25	85	DE
4	3.5	4.375	80	87	80	71	84.62061711	DE
12	-0.5	-0.595238095238	84	94.5	80	65	85.26486784	DE
26	-10.5	-11.170212766	94	94.5	79	63	85.01103501	DE
52	-3	-3.46820809249	86.5	96.5	79	78	88.59401513	DE
156	5.5	7.05128205128	78	96.5	78	79	87.76452086	DE
260	5.5	7.05128205128	78	96.5	78	79	87.76452086	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734470820	84.5	-0.5	-0.59	84.5	84.5	84.5	57
1734384420	85	0	0.00	85	85	85	0
1734125220	85	0	0.00	85	85	85	0
1734038820	85	0	0.00	85	85	85	5
1733952420	85	1	1.19	85	85	85	44
1733866020	84	0	0.00	84	84	84	0
1733779620	84	0	0.00	84	84	84	107
1733520420	84	-2	-2.33	84	84	84	34
1733434020	86	0	0.00	86	86	86	1
1733347620	86	-1	-1.15	86	86	86	86
1733261220	87	0	0.00	87	87	87	0
1733174820	87	1	1.16	87	87	87	85
1732915620	86	0	0.00	86	86	86	0
1732829220	86	0	0.00	86	86	86	0
1732742820	86	-1	-1.15	86	86	86	13
1732656420	87	4.5	5.45	87	87	87	99
1732570020	82.5	0	0.00	82.5	82.5	82.5	0
1732310820	82.5	-12	-12.70	80	82.5	80	239
1732224420	94.5	0	0.00	94.5	94.5	94.5	0
1732138020	94.5	0	0.00	94.5	94.5	94.5	0
1732051620	94.5	0	0.00	94.5	94.5	94.5	0
1731965220	94.5	0	0.00	94.5	94.5	94.5	0
1731706020	94.5	0	0.00	94.5	94.5	94.5	0
1731619620	94.5	0	0.00	94.5	94.5	94.5	0
1731533220	94.5	0	0.00	94.5	94.5	94.5	0
1731446820	94.5	8.5	9.88	94.5	94.5	94.5	50
1731356760	86	0	0.00	86	86	86	0
1731097560	86	0	0.00	86	86	86	0
1731011160	86	0	0.00	86	86	86	0
1730924760	86	0	0.00	86	86	86	0
1730838360	86	0	0.00	86	86	86	0
1730751960	86	0	0.00	86	86	86	0
1730492760	86	0	0.00	86	86	86	0
1730406360	86	0	0.00	86	86	86	0
1730319960	86	0	0.00	86	86	86	0
1730233560	86	0	0.00	86	86	86	0
1730147160	86	0	0.00	86	86	86	0
1729887960	86	0	0.00	86	86	86	0
1729801560	86	0	0.00	86	86	86	0
1729715160	86	0	0.00	86	86	86	0
1729628760	86	-0.5	-0.58	86	86	86	3
1729542360	86.5	0	0.00	86.5	86.5	86.5	0
1729283160	86.5	0	0.00	86.5	86.5	86.5	0
1729196760	86.5	0	0.00	86.5	86.5	86.5	0
1729110360	86.5	0	0.00	86.5	86.5	86.5	0
1729023960	86.5	0	0.00	86.5	86.5	86.5	0
1728937560	86.5	0	0.00	86.5	86.5	86.5	0
1728678360	86.5	0	0.00	86.5	86.5	86.5	0
1728591960	86.5	2.5	2.98	86.5	86.5	86.5	70
1728505620	84	0	0.00	84	84	84	0
1728419220	84	0	0.00	84	84	84	0
1728332820	84	0	0.00	84	84	84	0
1728073620	84	0	0.00	84	84	84	0
1727987220	84	0	0.00	84	84	84	0
1727900820	84	5	6.33	84	84	84	72
1727766000	79	0	0.00	79	79	79	0
1727679600	79	0	0.00	79	79	79	0
1727420400	79	0	0.00	79	79	79	0
1727334000	79	0	0.00	79	79	79	0
1727247600	79	0	0.00	79	79	79	0
1727161200	79	0	0.00	79	79	79	0
1727074800	79	0	0.00	79	79	79	0
1726815600	79	0	0.00	79	79	79	0
1726729200	79	0	0.00	79	79	79	0
1726642800	79	0	0.00	79	79	79	0

DJ AsiaPacific Select RE...

Jpmorgan Emerging Europe...

Nuveen Tax Advantaged To...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions