Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	ASGN	97.45	97.88	95.675	96.15	0.13	281,967	3,759	92.99	98.94
2024-05-02	Z	ASGN	96.66	96.66	95.095	96.06	0.51	309,970	4,897	91.83	99.84
2024-05-01	Z	ASGN	96.62	97.44	95.26	95.56	-0.78	282,699	4,306	38.25	98.94
2024-04-30	Z	ASGN	98.20	99.03	96.42	96.45	-2.24	983,148	4,523	95.01	98.94
2024-04-29	Z	ASGN	97.68	99.90	97.68	98.68	1.17	449,605	4,565	95.01	123.68
2024-04-26	Z	ASGN	98.57	99.98	97.27	97.51	-1.25	414,790	6,150	97.28	101.93
2024-04-25	Z	ASGN	99.96	101.98	97.08	98.72	-3.405	556,446	8,206	39.51	118.12
2024-04-24	Z	ASGN	100.19	102.41	99.5917	102.11	1.34	405,917	5,169	97.29	103.13
2024-04-23	Z	ASGN	99.61	101.27	98.93	100.78	1.11	287,733	4,762	96.21	110.62
2024-04-22	Z	ASGN	98.36	100.44	98.22	99.62	1.86	308,337	5,096	98.86	108.81
2024-04-19	Z	ASGN	95.63	97.87	95.63	97.78	2.20	424,691	4,324	88.70	98.36
2024-04-18	Z	ASGN	95.22	96.945	94.72	95.55	0.815	276,096	4,036	94.76	96.10
2024-04-17	Z	ASGN	95.34	95.91	94.49	94.73	-0.105	305,010	4,483	94.13	103.64
2024-04-16	Z	ASGN	94.10	94.93	93.62	94.82	-0.01	275,935	2,903	94.40	95.74
2024-04-15	Z	ASGN	96.13	96.13	94.45	94.86	-0.59	209,214	3,294	38.34	99.16
2024-04-12	Z	ASGN	95.75	96.64	95.17	95.45	-0.96	215,468	2,855	94.66	96.00
2024-04-11	Z	ASGN	96.48	97.74	96.46	96.50	0.50	366,596	3,298	95.86	105.53
2024-04-10	Z	ASGN	96.80	96.96	94.91	95.98	-2.85	269,714	3,515	38.37	99.65
2024-04-09	Z	ASGN	99.16	99.70	98.51	98.87	-0.05	198,880	2,626	98.25	108.14
2024-04-08	Z	ASGN	99.25	100.21	98.825	98.88	0.148	186,716	2,830	98.24	99.59
2024-04-05	Z	ASGN	98.26	99.20	98.065	98.75	0.22	198,278	3,317	98.07	108.38
2024-04-04	Z	ASGN	102.37	102.37	98.27	98.54	-2.70	265,040	3,724	97.26	103.18
2024-04-03	Z	ASGN	100.11	102.28	100.11	101.19	0.231	219,086	3,988	92.10	102.10
2024-04-02	Z	ASGN	101.13	101.64	100.20	100.87	-1.39	314,375	3,330	98.85	115.71
2024-04-01	Z	ASGN	103.96	103.96	102.08	102.24	-2.57	197,998	3,436	101.43	102.80
2024-03-29	Z	ASGN	103.73	105.315	103.58	104.76	1.31	0	0	104.10	105.39
2024-03-28	Z	ASGN	103.73	105.315	103.58	104.76	1.31	302,403	2,497	104.10	105.39
2024-03-27	Z	ASGN	101.48	103.72	101.325	103.49	2.82	172,881	2,603	102.65	104.03
2024-03-26	Z	ASGN	101.15	101.38	100.45	100.62	-0.176	162,161	2,196	72.75	104.05
2024-03-25	Z	ASGN	101.20	101.75	100.52	100.73	-0.31	234,963	2,765	100.15	110.66
2024-03-22	Z	ASGN	104.59	104.59	100.40	101.07	-3.42	271,798	3,902	99.37	101.71
2024-03-21	Z	ASGN	104.99	106.42	104.39	104.44	0.23	282,157	2,833	103.86	105.25
2024-03-20	Z	ASGN	102.73	104.62	102.58	104.17	1.48	187,759	2,401	99.39	112.10
2024-03-19	Z	ASGN	101.52	102.90	101.52	102.78	1.25	205,642	2,671	102.75	118.62
2024-03-18	Z	ASGN	102.39	102.605	101.4052	101.60	-0.80	161,905	1,729	40.72	112.10
2024-03-15	Z	ASGN	100.51	102.495	100.51	102.39	1.48	544,512	3,651	40.88	119.11
2024-03-14	Z	ASGN	102.41	103.06	100.22	100.90	-2.326	250,439	3,396	100.05	101.41
2024-03-13	Z	ASGN	102.28	104.29	102.28	103.19	0.53	246,072	2,789	102.75	103.88
2024-03-12	Z	ASGN	101.43	103.21	100.38	102.66	0.945	215,158	3,434	102.13	103.26
2024-03-11	Z	ASGN	102.39	102.62	100.72	101.64	-1.72	199,556	2,497	40.58	118.66
2024-03-08	Z	ASGN	103.25	104.20	102.745	103.27	0.76	236,234	3,280	98.99	118.66
2024-03-07	Z	ASGN	100.71	102.58	100.34	102.52	2.565	258,274	2,875	101.98	111.94
2024-03-06	Z	ASGN	100.20	100.20	98.95	99.96	1.05	144,933	2,153	39.89	118.66
2024-03-05	Z	ASGN	101.32	102.05	98.605	98.92	-3.14	178,454	3,015	39.63	117.35
2024-03-04	Z	ASGN	100.78	102.65	100.78	102.04	1.242	167,292	2,912	97.52	112.10
2024-03-01	Z	ASGN	98.83	100.96	98.2795	100.94	1.62	264,526	3,870	95.93	118.79
2024-02-29	Z	ASGN	98.99	99.60	97.95	99.32	1.365	288,182	2,654	94.62	112.10
2024-02-28	Z	ASGN	97.51	99.21	97.45	97.89	-0.40	188,321	2,786	88.71	112.10
2024-02-27	Z	ASGN	96.65	98.725	96.48	98.33	2.39	217,748	3,245	93.80	118.79
2024-02-26	Z	ASGN	95.59	96.8999	95.50	95.94	-0.13	171,118	2,145	86.76	96.45
2024-02-23	Z	ASGN	95.15	96.64	94.92	96.05	0.51	183,594	2,117	95.37	96.46
2024-02-22	Z	ASGN	94.78	95.64	94.45	95.62	0.84	228,828	2,594	92.97	112.10
2024-02-21	Z	ASGN	94.77	95.17	93.9629	94.78	-0.23	184,903	2,279	78.35	119.36
2024-02-20	Z	ASGN	95.61	96.54	94.695	95.08	-1.70	188,067	2,608	78.35	96.83
2024-02-19	Z	ASGN	96.62	97.86	96.38	96.82	-0.64	0	0	87.82	97.14
2024-02-16	Z	ASGN	96.62	97.86	96.38	96.82	-0.64	221,219	2,920	87.82	97.14
2024-02-15	Z	ASGN	95.63	97.685	95.05	97.44	2.255	230,766	2,770	88.50	97.89
2024-02-14	Z	ASGN	93.32	95.73	93.27	95.20	3.06	234,365	3,489	90.95	96.16
2024-02-13	Z	ASGN	94.18	95.19	91.59	92.16	-5.15	310,499	5,324	91.64	92.71
2024-02-12	Z	ASGN	94.68	97.68	94.68	97.25	2.841	258,058	4,287	92.80	112.10
2024-02-09	Z	ASGN	94.98	95.09	93.29	94.41	-1.11	222,123	4,496	38.19	119.11
2024-02-08	Z	ASGN	97.49	98.26	90.39	95.57	1.24	443,555	6,126	38.20	119.11
2024-02-07	Z	ASGN	94.51	94.785	93.26	94.37	-0.245	225,163	3,351	73.16	112.10
2024-02-06	Z	ASGN	93.52	95.40	93.44	94.67	1.21	183,874	2,778	37.82	119.43
2024-02-05	Z	ASGN	92.52	93.99	91.78	93.48	-0.13	189,249	3,102	89.30	119.43