Historical Prices for On Assignment, Inc (ASGN)

Symbol:

Historical Data for On Assignment Inc. (ASGN)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/7/08	6.74	6.86	6.07	6.07	200,324	-0.54	-8.17%
10/6/08	6.50	6.71	5.93	6.61	322,942	-0.04	-0.60%
10/3/08	7.34	7.59	6.59	6.65	226,790	-0.57	-7.89%
10/2/08	7.49	7.68	7.00	7.22	319,733	-0.46	-5.99%
10/1/08	7.79	7.92	7.53	7.68	182,431	-0.20	-2.54%
9/30/08	7.57	7.92	7.38	7.88	289,953	0.40	5.35%
9/29/08	8.00	8.00	7.42	7.48	265,875	-0.75	-9.11%
9/26/08	8.12	8.34	7.69	8.23	274,299	-0.05	-0.60%
9/25/08	8.42	8.47	8.02	8.28	238,114	-0.14	-1.66%
9/24/08	8.80	8.80	8.41	8.42	223,342	-0.38	-4.32%
9/23/08	9.41	9.41	8.68	8.80	250,089	-0.38	-4.14%
9/22/08	8.61	9.35	8.61	9.18	222,909	-0.08	-0.86%
9/19/08	9.39	9.65	9.22	9.26	867,282	0.16	1.76%
9/18/08	9.36	9.66	8.71	9.10	490,872	-0.07	-0.76%
9/17/08	9.54	9.54	9.10	9.17	400,966	-0.52	-5.37%
9/16/08	9.08	9.70	9.04	9.69	366,461	0.28	2.98%
9/15/08	9.33	9.66	9.14	9.41	293,844	-0.02	-0.21%
9/12/08	9.23	9.43	9.11	9.43	221,613	0.12	1.29%
9/11/08	9.26	9.35	9.05	9.31	165,498	-0.10	-1.06%
9/10/08	9.39	9.66	9.19	9.41	361,769	0.11	1.18%
9/9/08	9.36	9.56	9.14	9.30	361,002	-0.03	-0.32%
9/8/08	8.47	9.53	8.47	9.33	232,923	0.06	0.65%
9/5/08	9.09	9.39	8.80	9.27	162,610	0.13	1.42%
9/4/08	9.40	9.40	9.00	9.14	286,141	-0.37	-3.89%
9/3/08	9.26	9.68	9.04	9.51	244,796	0.21	2.26%
9/2/08	9.24	9.49	9.19	9.30	291,970	-0.15	-1.59%
8/29/08	9.34	9.59	9.13	9.45	402,730	0.11	1.18%
8/28/08	9.21	9.44	9.17	9.34	915,450	0.16	1.74%
8/27/08	8.92	9.26	8.91	9.18	768,216	0.28	3.15%
8/26/08	8.85	9.02	8.76	8.90	180,401	0.06	0.68%
8/25/08	8.82	8.87	8.68	8.84	210,940	-0.01	-0.11%
8/22/08	8.83	9.00	8.65	8.85	105,714	0.09	1.03%
8/21/08	8.88	8.99	8.66	8.76	178,022	-0.19	-2.12%
8/20/08	9.03	9.20	8.77	8.95	401,849	0.03	0.34%
8/19/08	9.15	9.174	8.85	8.92	314,002	-0.24	-2.62%
8/18/08	9.22	9.30	8.88	9.16	174,978	-0.06	-0.65%
8/15/08	9.27	9.28	8.86	9.22	291,771	0.07	0.77%
8/14/08	9.01	9.23	8.7601	9.15	250,093	0.01	0.11%
8/13/08	8.97	9.15	8.88	9.14	461,436	0.20	2.24%
8/12/08	8.99	9.23	8.63	8.94	439,835	-0.11	-1.22%
8/11/08	9.08	9.35	8.74	9.05	1,142,466	0.08	0.89%
8/8/08	8.74	9.02	8.73	8.97	342,226	0.24	2.75%
8/7/08	8.79	9.04	8.71	8.73	734,040	-0.22	-2.46%
8/6/08	8.76	9.00	8.64	8.95	466,140	0.16	1.82%
8/5/08	8.42	8.80	8.11	8.79	483,542	0.64	7.85%
8/4/08	8.28	8.66	7.75	8.15	482,476	-0.52	-6.00%
8/1/08	8.35	8.75	8.22	8.67	170,260	0.14	1.64%
7/31/08	8.63	8.75	8.36	8.53	226,061	-0.22	-2.51%
7/30/08	8.69	9.05	8.50	8.75	307,747	0.09	1.04%
7/29/08	8.32	8.7064	8.0701	8.66	236,711	0.40	4.84%
7/28/08	8.53	8.53	8.09	8.26	133,228	-0.32	-3.73%
7/25/08	8.43	8.71	8.38	8.58	174,349	0.25	3.00%
7/24/08	8.58	8.58	8.28	8.33	152,658	-0.26	-3.03%
7/23/08	8.58	8.675	8.44	8.59	278,054	0.01	0.12%
7/22/08	8.03	8.67	7.95	8.58	333,843	0.53	6.58%
7/21/08	8.19	8.24	7.85	8.05	100,908	-0.09	-1.11%
7/18/08	7.90	8.29	7.83	8.14	220,671	0.25	3.17%
7/17/08	8.09	8.16	7.69	7.89	177,135	-0.15	-1.87%
7/16/08	7.56	8.04	7.49	8.04	195,499	0.53	7.06%
7/15/08	7.49	7.70	7.31	7.51	180,030	-0.05	-0.66%
7/14/08	7.57	7.89	7.49	7.56	132,105	-0.15	-1.95%
7/11/08	7.57	7.79	7.51	7.71	188,910	0.06	0.78%
7/10/08	7.67	7.81	7.41	7.65	128,609	-0.04	-0.52%