ASGN Incorporated Common Stockのデータ

ASGN Incorporated Common Stockの基本情報

名前 ASGN Incorporated Common Stock
ティッカー ASGN
United States
上場年 1992.0
セクター Technology

ASGN Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 95.14 92.51 93.5 94.34 210400.0 94.34
2021-02-12 93.37 91.26 92.55 93.07 231200.0 93.07
2021-02-11 100.97 89.58 97.55 93.26 455900.0 93.26
2021-02-10 95.36 93.07 93.82 94.42 287300.0 94.42
2021-02-09 93.18 90.62 92.0 93.07 172400.0 93.07
2021-02-08 92.83 89.18 89.74 92.82 180300.0 92.82
2021-02-05 90.94 87.93 90.94 89.2 139000.0 89.2
2021-02-04 90.21 87.29 88.34 89.66 108700.0 89.66
2021-02-03 88.34 86.39 86.72 88.15 160300.0 88.15
2021-02-02 87.76 85.44 87.49 87.2 127200.0 87.2
2021-02-01 86.47 82.98 84.01 85.97 197300.0 85.97
2021-01-29 86.39 82.69 86.39 82.91 193700.0 82.91
2021-01-28 87.4 85.0 85.9 86.67 227100.0 86.67
2021-01-27 86.71 83.64 86.71 84.37 199900.0 84.37
2021-01-26 91.04 88.51 91.04 88.75 117400.0 88.75
2021-01-25 91.03 88.2 89.53 90.3 155400.0 90.3
2021-01-22 90.54 87.85 88.22 90.41 150600.0 90.41
2021-01-21 90.77 89.09 90.61 89.38 157400.0 89.38
2021-01-20 90.82 88.03 88.03 90.29 231900.0 90.29
2021-01-19 87.67 85.75 86.54 87.59 200400.0 87.59
2021-01-15 89.76 85.69 89.56 85.84 216400.0 85.84
2021-01-14 92.0 90.29 90.75 90.88 162900.0 90.88
2021-01-13 91.25 89.4 91.21 90.28 251800.0 90.28
2021-01-12 91.58 88.58 89.08 91.47 157100.0 91.47
2021-01-11 90.09 88.31 88.31 88.93 175400.0 88.93
2021-01-08 90.25 88.51 89.21 89.63 272800.0 89.63
2021-01-07 89.14 86.9 87.35 89.01 179300.0 89.01
2021-01-06 87.99 83.56 83.56 87.39 273000.0 87.39
2021-01-05 83.04 80.72 80.72 82.42 209300.0 82.42
2021-01-04 84.22 79.99 84.22 80.56 217900.0 80.56
2020-12-31 84.29 82.43 82.99 83.53 163100.0 83.53
2020-12-30 84.47 82.44 83.85 83.12 130700.0 83.12
2020-12-29 85.62 82.33 85.28 83.77 176800.0 83.77
2020-12-28 85.87 84.67 85.2 84.95 136900.0 84.95
2020-12-24 85.12 83.64 84.51 84.14 37800.0 84.14
2020-12-23 84.49 83.59 83.65 84.16 203900.0 84.16
2020-12-22 84.02 82.51 83.69 82.7 179800.0 82.7
2020-12-21 84.01 79.51 82.74 83.86 312200.0 83.86
2020-12-18 86.52 84.52 86.33 84.96 827500.0 84.96
2020-12-17 87.48 85.73 86.9 86.06 282000.0 86.06
2020-12-16 86.72 84.96 86.28 86.66 257900.0 86.66
2020-12-15 85.86 83.22 84.79 85.55 183100.0 85.55
2020-12-14 85.49 83.72 84.56 83.73 278200.0 83.73
2020-12-11 84.69 82.01 82.89 83.51 211200.0 83.51
2020-12-10 84.26 82.62 83.02 83.95 142800.0 83.95
2020-12-09 84.8 83.65 84.19 83.82 202300.0 83.82
2020-12-08 83.88 81.4 81.4 83.65 312000.0 83.65
2020-12-07 82.83 81.2 82.13 82.44 155000.0 82.44
2020-12-04 82.63 79.34 79.58 82.46 149700.0 82.46
2020-12-03 79.57 77.68 78.36 78.87 220900.0 78.87
2020-12-02 79.15 77.45 78.85 78.2 162600.0 78.2
2020-12-01 80.38 78.54 79.76 78.78 213800.0 78.78
2020-11-30 80.68 77.9 79.97 78.18 221200.0 78.18
2020-11-27 81.0 79.33 80.97 80.42 78600.0 80.42
2020-11-25 82.16 81.15 81.88 81.53 304000.0 81.53
2020-11-24 83.41 81.25 83.21 82.13 626000.0 82.13
2020-11-23 83.16 80.89 80.89 81.81 315300.0 81.81
2020-11-20 80.11 78.66 79.82 79.6 505200.0 79.6
2020-11-19 82.26 79.35 82.02 80.35 190300.0 80.35
2020-11-18 85.65 82.51 84.7 82.52 213700.0 82.52
2020-11-17 85.51 82.05 83.23 84.34 361500.0 84.34
2020-11-16 84.83 81.12 82.79 84.66 290600.0 84.66
2020-11-13 80.28 77.71 78.13 80.08 178700.0 80.08
2020-11-12 78.98 76.41 78.74 77.46 239300.0 77.46
2020-11-11 83.15 79.12 83.15 80.03 149700.0 80.03
2020-11-10 84.36 79.14 80.09 82.91 613300.0 82.91
2020-11-09 82.14 75.29 75.5 78.59 385500.0 78.59
2020-11-06 73.95 70.38 73.58 70.59 118400.0 70.59
2020-11-05 74.62 72.83 73.0 73.07 179400.0 73.07
2020-11-04 73.12 70.21 70.27 72.3 201700.0 72.3
2020-11-03 72.28 70.48 70.54 71.45 280900.0 71.45
2020-11-02 69.34 67.24 67.83 69.27 340800.0 69.27
2020-10-30 67.68 65.21 66.94 66.68 300100.0 66.68
2020-10-29 69.38 66.69 69.0 67.3 441900.0 67.3
2020-10-28 67.93 65.72 67.46 66.04 249700.0 66.04
2020-10-27 69.56 67.98 68.28 69.08 173300.0 69.08
2020-10-26 70.1 67.52 69.46 68.52 147900.0 68.52
2020-10-23 71.52 69.1 71.52 70.36 124000.0 70.36
2020-10-22 71.11 68.52 69.1 71.06 226200.0 71.06
2020-10-21 70.05 68.5 69.15 68.53 125100.0 68.53
2020-10-20 71.91 69.08 70.91 69.39 111300.0 69.39
2020-10-19 72.39 69.99 72.01 70.05 170900.0 70.05
2020-10-16 72.05 70.35 71.35 71.8 179900.0 71.8
2020-10-15 71.62 68.74 69.15 71.49 127900.0 71.49
2020-10-14 71.25 69.98 70.24 70.04 81000.0 70.04
2020-10-13 70.61 69.27 69.54 70.24 189100.0 70.24
2020-10-12 70.74 69.19 69.19 70.29 138700.0 70.29
2020-10-09 72.0 69.16 72.0 69.27 140000.0 69.27
2020-10-08 71.91 70.33 71.1 71.11 158800.0 71.11
2020-10-07 70.88 69.34 69.34 70.53 220100.0 70.53
2020-10-06 69.89 67.71 68.28 68.48 256900.0 68.48
2020-10-05 68.29 66.45 66.94 67.66 181600.0 67.66
2020-10-02 66.95 62.21 62.88 66.4 225500.0 66.4
2020-10-01 64.62 63.0 63.89 63.89 282300.0 63.89
2020-09-30 65.42 63.04 64.51 63.56 219500.0 63.56
2020-09-29 65.36 63.4 65.27 64.06 210000.0 64.06
2020-09-28 65.93 64.86 64.86 65.27 189500.0 65.27
2020-09-25 64.05 62.56 62.95 63.92 208600.0 63.92
2020-09-24 64.01 61.7 62.78 63.54 156700.0 63.54
2020-09-23 65.03 62.41 64.51 62.48 272200.0 62.48
2020-09-22 65.55 63.66 64.83 64.36 231300.0 64.36
2020-09-21 66.38 62.46 66.18 64.39 297300.0 64.39
2020-09-18 69.54 67.07 69.54 67.69 726200.0 67.69
2020-09-17 69.65 68.24 68.36 69.05 240100.0 69.05
2020-09-16 70.43 69.16 69.99 69.36 225600.0 69.36
2020-09-15 70.63 69.49 70.4 69.6 147900.0 69.6
2020-09-14 71.45 69.74 70.94 69.95 174800.0 69.95
2020-09-11 70.89 69.78 70.5 70.33 229600.0 70.33
2020-09-10 71.22 69.61 70.85 70.03 247300.0 70.03
2020-09-09 70.83 69.62 69.94 70.51 225700.0 70.51
2020-09-08 70.2 69.12 70.13 69.41 207300.0 69.41
2020-09-04 72.53 69.27 72.27 70.73 159800.0 70.73
2020-09-03 74.78 71.06 74.78 71.23 189500.0 71.23
2020-09-02 74.85 73.36 73.41 74.64 177200.0 74.64
2020-09-01 73.45 71.25 71.4 73.33 140400.0 73.33
2020-08-31 73.12 71.37 72.51 71.77 252200.0 71.77
2020-08-28 72.88 72.05 72.85 72.83 119100.0 72.83
2020-08-27 72.75 71.38 72.33 72.27 158700.0 72.27
2020-08-26 72.53 71.16 72.13 71.7 158500.0 71.7
2020-08-25 73.35 71.19 73.35 72.37 100200.0 72.37
2020-08-24 73.0 71.24 72.0 72.6 184900.0 72.6
2020-08-21 70.44 68.8 69.54 70.4 269800.0 70.4
2020-08-20 70.83 69.89 70.61 69.89 340100.0 69.89
2020-08-19 71.93 71.08 71.79 71.48 356100.0 71.48
2020-08-18 72.74 71.36 72.56 71.76 234000.0 71.76
2020-08-17 73.01 72.1 72.85 72.89 198200.0 72.89
2020-08-14 73.21 71.74 71.81 72.87 135300.0 72.87
2020-08-13 73.05 71.96 72.25 72.6 205100.0 72.6
2020-08-12 73.48 71.64 73.48 73.04 197800.0 73.04
2020-08-11 74.78 72.69 73.32 72.83 292300.0 72.83
2020-08-10 73.62 71.61 71.7 72.48 217200.0 72.48
2020-08-07 71.41 69.07 69.07 71.27 235900.0 71.27
2020-08-06 69.75 68.58 69.18 69.39 221200.0 69.39
2020-08-05 69.26 67.57 69.12 68.95 220100.0 68.95
2020-08-04 68.58 66.93 68.32 68.15 250500.0 68.15
2020-08-03 69.77 68.2 69.0 68.58 188800.0 68.58
2020-07-31 70.23 65.91 70.23 68.46 286900.0 68.46
2020-07-30 71.0 66.44 67.91 70.39 394900.0 70.39
2020-07-29 68.81 66.27 66.91 68.73 269300.0 68.73
2020-07-28 68.61 66.21 68.17 66.46 274700.0 66.46
2020-07-27 68.82 67.52 67.99 68.4 197300.0 68.4
2020-07-24 69.9 68.28 69.55 68.4 145800.0 68.4
2020-07-23 70.71 68.54 68.54 69.92 222200.0 69.92
2020-07-22 69.44 67.62 67.88 69.27 287000.0 69.27
2020-07-21 69.78 67.97 68.83 68.45 319200.0 68.45
2020-07-20 68.27 66.7 67.11 68.21 260800.0 68.21
2020-07-17 68.25 66.66 67.71 67.65 215800.0 67.65
2020-07-16 69.39 67.4 68.92 67.69 274100.0 67.69
2020-07-15 70.9 67.86 69.28 69.03 425600.0 69.03
2020-07-14 67.02 64.7 66.27 66.94 291300.0 66.94
2020-07-13 67.86 64.67 66.07 66.33 304500.0 66.33
2020-07-10 65.22 63.02 63.69 65.07 261800.0 65.07
2020-07-09 63.87 62.27 63.64 63.48 399700.0 63.48
2020-07-08 64.46 62.36 63.45 63.96 328600.0 63.96
2020-07-07 65.37 63.43 64.71 63.66 262900.0 63.66
2020-07-06 66.14 64.17 66.14 65.44 311000.0 65.44
2020-07-02 66.98 64.48 66.87 64.69 219700.0 64.69
2020-07-01 67.05 65.32 66.78 65.38 262700.0 65.38
2020-06-30 67.22 65.16 65.16 66.68 388300.0 66.68
2020-06-29 66.0 63.28 63.89 65.64 347500.0 65.64
2020-06-26 64.01 62.3 63.39 62.96 536500.0 62.96
2020-06-25 64.0 61.6 61.9 63.92 333100.0 63.92
2020-06-24 64.49 62.05 64.25 62.18 275800.0 62.18
2020-06-23 65.94 63.89 65.7 65.46 292400.0 65.46
2020-06-22 64.84 62.5 63.23 64.79 247900.0 64.79
2020-06-19 65.09 62.37 64.86 64.0 767700.0 64.0
2020-06-18 64.95 62.91 62.91 64.07 295000.0 64.07
2020-06-17 64.84 63.34 64.47 63.88 327800.0 63.88
2020-06-16 64.81 62.84 64.2 63.89 382500.0 63.89
2020-06-15 61.72 55.98 56.64 61.17 680600.0 61.17
2020-06-12 61.93 56.79 61.7 59.05 696800.0 59.05
2020-06-11 64.69 58.99 64.24 59.0 561600.0 59.0
2020-06-10 69.49 67.35 68.58 67.76 353800.0 67.76
2020-06-09 69.89 68.42 68.91 68.7 329000.0 68.7
2020-06-08 71.88 70.44 70.49 70.68 321200.0 70.68
2020-06-05 71.72 67.75 68.0 70.46 427000.0 70.46
2020-06-04 66.1 63.97 64.75 65.37 212700.0 65.37
2020-06-03 65.69 64.41 64.99 65.06 364100.0 65.06
2020-06-02 63.81 62.78 63.21 63.31 221000.0 63.31
2020-06-01 64.35 61.94 62.34 62.94 305400.0 62.94
2020-05-29 62.89 61.06 62.28 61.59 436300.0 61.59
2020-05-28 65.89 63.04 65.89 63.31 313800.0 63.31
2020-05-27 64.98 62.26 63.69 64.9 363700.0 64.9
2020-05-26 63.25 61.75 62.66 61.94 333800.0 61.94
2020-05-22 60.34 59.15 59.78 59.81 196100.0 59.81
2020-05-21 60.56 58.65 59.34 59.7 299700.0 59.7
2020-05-20 60.34 58.48 58.8 59.33 267800.0 59.33
2020-05-19 59.29 57.01 57.23 57.49 401800.0 57.49
2020-05-18 58.22 54.63 55.0 57.86 405800.0 57.86
2020-05-15 52.4 50.79 50.99 52.22 270200.0 52.22
2020-05-14 51.52 48.67 50.85 51.48 323400.0 51.48
2020-05-13 51.67 50.07 51.48 51.15 434700.0 51.15
2020-05-12 54.36 52.14 53.74 52.15 413900.0 52.15
2020-05-11 54.13 52.69 53.42 53.89 549100.0 53.89
2020-05-08 55.2 52.53 53.63 54.77 406400.0 54.77
2020-05-07 53.85 51.78 52.72 52.07 391700.0 52.07
2020-05-06 52.89 51.4 52.4 51.63 325600.0 51.63
2020-05-05 54.7 52.3 53.78 52.3 628700.0 52.3
2020-05-04 53.31 50.71 52.25 52.47 819900.0 52.47
2020-05-01 55.65 50.17 50.25 53.04 1339800.0 53.04
2020-04-30 47.13 45.32 46.48 46.45 502300.0 46.45
2020-04-29 48.24 45.56 45.9 47.99 517500.0 47.99
2020-04-28 44.7 42.83 43.39 44.21 437400.0 44.21
2020-04-27 42.06 39.63 39.93 41.71 297300.0 41.71
2020-04-24 39.82 38.29 39.2 39.29 275200.0 39.29
2020-04-23 39.23 37.52 37.52 38.77 314600.0 38.77
2020-04-22 38.29 37.21 38.06 37.43 213300.0 37.43
2020-04-21 37.41 36.07 36.35 36.9 313700.0 36.9
2020-04-20 38.36 36.5 37.09 37.41 257200.0 37.41
2020-04-17 39.27 37.28 37.71 38.69 257400.0 38.69
2020-04-16 37.35 34.97 37.31 36.17 316100.0 36.17
2020-04-15 38.06 36.03 37.16 37.42 319000.0 37.42
2020-04-14 39.39 37.35 37.87 39.12 410800.0 39.12
2020-04-13 39.33 36.38 39.33 37.15 230700.0 37.15
2020-04-09 40.42 38.0 38.41 39.83 353700.0 39.83
2020-04-08 37.72 34.1 34.91 37.11 402500.0 37.11
2020-04-07 36.28 33.7 34.69 34.11 502500.0 34.11
2020-04-06 34.62 32.88 32.9 33.01 580500.0 33.01
2020-04-03 32.59 30.15 31.64 31.26 406200.0 31.26
2020-04-02 32.77 31.05 31.49 32.17 513100.0 32.17
2020-04-01 34.34 31.47 33.49 31.94 545100.0 31.94
2020-03-31 35.7 33.93 34.85 35.32 620400.0 35.32
2020-03-30 36.03 33.22 34.25 35.16 576100.0 35.16
2020-03-27 34.92 33.06 33.43 33.67 494800.0 33.67
2020-03-26 35.7 33.27 33.27 34.84 655900.0 34.84
2020-03-25 35.2 31.52 32.59 33.14 660000.0 33.14
2020-03-24 34.81 31.78 33.35 32.81 801100.0 32.81
2020-03-23 34.69 30.06 34.33 32.35 706900.0 32.35
2020-03-20 37.66 33.74 37.03 33.97 858000.0 33.97
2020-03-19 37.61 32.0 33.08 36.94 792900.0 36.94
2020-03-18 33.77 29.04 30.74 33.39 960000.0 33.39
2020-03-17 35.51 30.84 32.96 33.07 925800.0 33.07
2020-03-16 37.99 32.05 35.3 32.35 947800.0 32.35
2020-03-13 40.98 35.85 37.16 40.98 903400.0 40.98
2020-03-12 37.41 34.28 37.41 35.26 770500.0 35.26
2020-03-11 40.39 38.84 39.69 39.87 552400.0 39.87
2020-03-10 41.33 39.24 39.82 41.22 885900.0 41.22
2020-03-09 43.52 38.14 41.62 38.17 678400.0 38.17
2020-03-06 46.21 44.05 44.75 45.29 362800.0 45.29
2020-03-05 49.4 45.76 48.86 46.56 374000.0 46.56
2020-03-04 50.26 48.35 49.6 50.18 312200.0 50.18
2020-03-03 51.77 48.13 50.98 48.66 402500.0 48.66
2020-03-02 51.42 50.11 51.07 50.93 540300.0 50.93
2020-02-28 52.59 49.63 51.62 50.71 666900.0 50.71
2020-02-27 56.61 53.45 56.1 53.47 728800.0 53.47
2020-02-26 57.42 55.52 55.91 57.38 546500.0 57.38
2020-02-25 57.64 55.03 57.4 55.26 528300.0 55.26
2020-02-24 58.99 57.33 58.82 57.35 232600.0 57.35
2020-02-21 61.31 60.63 61.27 60.81 188100.0 60.81
2020-02-20 61.44 60.02 60.9 61.39 412400.0 61.39
2020-02-19 61.67 60.06 61.07 61.25 464100.0 61.25
2020-02-18 63.18 61.01 62.97 61.79 490800.0 61.79