Historical Prices for On Assignment, Inc. (ASGN)

Historical Prices for On Assignment, Inc.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 37.61 38.01 37.61 37.84 174422 37.84
Aug 22, 2016 37.33 37.59 37.23 37.4 192217 37.4
Aug 19, 2016 36.92 37.43 36.84 37.31 209472 37.31
Aug 18, 2016 36.36 37.04 36.26 37.01 270512 37.01
Aug 17, 2016 36.18 36.55 35.83 36.17 190090 36.17
Aug 16, 2016 36.4 36.78 36.23 36.24 206112 36.24
Aug 15, 2016 36.29 36.7 36.29 36.45 205402 36.45
Aug 12, 2016 36.04 36.29 35.87 36.23 142873 36.23
Aug 11, 2016 35.91 36.27 35.91 36.16 208558 36.16
Aug 10, 2016 35.88 35.95 35.58 35.76 220429 35.76
Aug 09, 2016 35.86 36.19 35.54 35.76 273180 35.76
Aug 08, 2016 36.46 36.67 35.86 35.9 345309 35.9
Aug 05, 2016 35.35 36.52 35.28 36.49 465538 36.49
Aug 04, 2016 35.57 35.85 34.76 34.97 484600 34.97
Aug 03, 2016 35.6 35.89 35.48 35.64 311158 35.64
Aug 02, 2016 36.72 36.75 35.65 35.72 265330 35.72
Aug 01, 2016 36.96 36.96 36.3 36.69 380767 36.69
Jul 29, 2016 36.42 37.11 36.11 36.95 626891 36.95
Jul 28, 2016 38.69 38.795 36.52 36.6 949847 36.6
Jul 27, 2016 40 40 38.4 38.7 730282 38.7