Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aegion Corp (NQ: AEGN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 15.68 15.76 15.31 15.32 367,466 -0.46(-2.92%)
Jan 29, 2015 15.68 15.78 15.47 15.78 358,238 +0.09(+0.57%)
Jan 28, 2015 16.14 16.16 15.64 15.69 257,015 -0.43(-2.67%)
Jan 27, 2015 15.98 16.18 15.85 16.12 182,107 -0.11(-0.68%)
Jan 26, 2015 16.05 16.28 16.00 16.23 250,518 +0.18(+1.12%)
Jan 23, 2015 16.07 16.21 15.96 16.05 679,464 +0.01(+0.06%)
Jan 22, 2015 15.91 16.10 15.82 16.04 663,530 +0.15(+0.94%)
Jan 21, 2015 15.79 15.98 15.71 15.89 481,546 +0.11(+0.70%)
Jan 20, 2015 15.89 15.98 15.66 15.78 711,399 -0.11(-0.69%)
Jan 16, 2015 15.76 16.02 15.72 15.89 233,695 +0.08(+0.51%)
Jan 15, 2015 15.89 16.11 15.53 15.81 409,679 -0.07(-0.44%)
Jan 14, 2015 15.74 16.09 15.53 15.88 303,386 -0.18(-1.12%)
Jan 13, 2015 16.44 16.78 15.85 16.06 375,720 -0.27(-1.65%)
Jan 12, 2015 16.58 16.69 16.16 16.33 377,795 -0.30(-1.80%)
Jan 09, 2015 16.84 17.01 16.61 16.63 165,038 -0.32(-1.89%)
Jan 08, 2015 17.00 17.12 16.82 16.95 267,070 +0.08(+0.47%)
Jan 07, 2015 17.12 17.21 16.73 16.87 247,713 -0.10(-0.59%)
Jan 06, 2015 17.65 17.70 16.81 16.97 258,734 -0.60(-3.41%)
Jan 05, 2015 18.28 18.41 17.52 17.57 179,725 -0.81(-4.41%)
Jan 02, 2015 18.66 18.75 18.06 18.38 179,178 -0.23(-1.24%)
Dec 31, 2014 18.79 18.61 18.61 18.61 216,600 -0.16(-0.85%)
Dec 30, 2014 18.47 18.87 18.39 18.77 202,410 +0.28(+1.51%)
Dec 29, 2014 18.54 18.73 18.44 18.49 375,240 -0.05(-0.27%)
Dec 26, 2014 18.28 18.62 18.27 18.54 332,163 +0.25(+1.37%)
Dec 24, 2014 18.32 18.29 18.29 18.29 134,900 +0.06(+0.33%)
Dec 23, 2014 17.88 18.36 17.69 18.23 487,852 +0.54(+3.05%)
Dec 22, 2014 17.54 17.70 17.40 17.69 422,782 +0.16(+0.91%)
Dec 19, 2014 17.59 17.70 17.36 17.53 1,392,729 -0.08(-0.45%)
Dec 18, 2014 17.61 17.67 17.41 17.61 414,090 +0.25(+1.44%)
Dec 17, 2014 17.10 17.40 16.94 17.36 431,291 +0.24(+1.40%)
Dec 16, 2014 16.79 17.37 16.77 17.12 332,804 +0.28(+1.66%)
Dec 15, 2014 16.96 17.23 16.69 16.84 320,268 +0.00(+0.00%)
Dec 12, 2014 17.16 17.30 16.75 16.84 225,143 -0.55(-3.16%)
Dec 11, 2014 17.50 17.76 17.35 17.39 159,258 -0.07(-0.40%)
Dec 10, 2014 17.97 18.08 17.39 17.46 280,340 -0.60(-3.32%)
Dec 09, 2014 17.50 18.11 17.50 18.06 292,027 +0.32(+1.80%)
Dec 08, 2014 18.20 18.38 17.69 17.74 282,265 -0.57(-3.09%)
Dec 05, 2014 18.50 18.65 18.28 18.30 358,480 -0.16(-0.84%)
Dec 04, 2014 18.39 18.67 18.34 18.46 594,938 +0.01(+0.05%)
Dec 03, 2014 18.46 18.68 18.37 18.45 958,497 +0.05(+0.27%)
Dec 02, 2014 18.38 18.62 18.22 18.40 644,479 -0.01(-0.05%)
Dec 01, 2014 18.92 18.92 18.32 18.41 422,462 -0.64(-3.36%)
Nov 28, 2014 19.60 19.60 18.93 19.05 202,816 -0.56(-2.86%)
Nov 26, 2014 19.75 19.61 19.61 19.61 301,300 -0.13(-0.66%)
Nov 25, 2014 19.75 20.00 19.60 19.74 505,759 +0.05(+0.25%)
Nov 24, 2014 19.42 19.90 19.21 19.69 488,060 +0.26(+1.34%)
Nov 21, 2014 19.69 19.69 19.20 19.43 276,870 +0.09(+0.47%)
Nov 20, 2014 18.87 19.56 18.87 19.34 470,318 +0.43(+2.27%)
Nov 19, 2014 19.08 19.62 18.73 18.91 520,600 -0.18(-0.94%)
Nov 18, 2014 18.91 19.32 18.80 19.09 365,192 +0.22(+1.17%)
Nov 17, 2014 19.00 19.22 18.74 18.87 447,617 -0.22(-1.15%)
Nov 14, 2014 19.17 19.32 18.93 19.09 387,212 -0.01(-0.05%)
Nov 13, 2014 19.87 19.89 18.95 19.10 399,068 -0.69(-3.49%)
Nov 12, 2014 19.50 19.84 19.25 19.79 279,180 +0.19(+0.97%)
Nov 11, 2014 19.72 19.97 19.10 19.60 335,429 -0.22(-1.11%)
Nov 10, 2014 19.39 19.84 19.08 19.82 436,853 +0.54(+2.80%)
Nov 07, 2014 19.10 19.38 18.78 19.28 286,213 +0.12(+0.63%)
Nov 06, 2014 19.31 19.48 18.67 19.16 297,161 -0.19(-0.98%)
Nov 05, 2014 19.57 19.79 19.18 19.35 453,974 +0.75(+4.03%)
Nov 04, 2014 18.10 18.65 18.10 18.60 342,256 +0.36(+1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.