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 (%)
Nov 29, 2019 21.77 21.84 21.53 21.66 52,100 -0.21(-0.96%)
Nov 27, 2019 21.79 21.96 21.61 21.87 53,700 +0.12(+0.55%)
Nov 26, 2019 21.47 22.00 21.43 21.75 219,204 +0.29(+1.33%)
Nov 25, 2019 20.98 21.76 20.84 21.46 134,114 +0.64(+3.05%)
Nov 22, 2019 20.69 21.07 20.52 20.83 104,700 +0.24(+1.17%)
Nov 21, 2019 21.22 21.23 20.52 20.59 84,045 -0.59(-2.79%)
Nov 20, 2019 21.07 21.50 21.00 21.18 187,887 -0.04(-0.19%)
Nov 19, 2019 21.20 21.45 21.13 21.22 77,039 +0.05(+0.24%)
Nov 18, 2019 21.51 21.51 21.00 21.17 77,376 -0.44(-2.06%)
Nov 15, 2019 21.90 21.90 21.48 21.61 62,100 -0.14(-0.62%)
Nov 14, 2019 21.63 21.82 21.59 21.75 56,823 +0.13(+0.60%)
Nov 13, 2019 21.67 21.79 21.45 21.62 59,712 -0.27(-1.23%)
Nov 12, 2019 21.83 22.04 21.77 21.89 51,093 +0.02(+0.09%)
Nov 11, 2019 21.47 21.92 21.47 21.87 58,141 +0.13(+0.60%)
Nov 08, 2019 21.88 21.92 21.45 21.74 88,700 -0.24(-1.09%)
Nov 07, 2019 22.18 22.47 21.78 21.98 57,998 -0.03(-0.14%)
Nov 06, 2019 22.21 22.31 21.93 22.01 78,835 -0.38(-1.70%)
Nov 05, 2019 22.71 22.87 22.29 22.39 105,097 -0.23(-1.04%)
Nov 04, 2019 22.11 22.67 21.97 22.62 126,305 +0.82(+3.74%)
Nov 01, 2019 21.86 22.32 21.21 21.81 141,000 +0.14(+0.65%)
Oct 31, 2019 21.00 21.97 20.96 21.67 109,004 -0.10(-0.48%)
Oct 30, 2019 21.92 21.92 21.16 21.77 89,375 -0.14(-0.62%)
Oct 29, 2019 21.59 21.96 21.59 21.91 63,954 +0.23(+1.06%)
Oct 28, 2019 21.66 21.86 21.41 21.68 76,920 +0.04(+0.18%)
Oct 25, 2019 21.50 21.66 21.38 21.64 52,300 +0.03(+0.14%)
Oct 24, 2019 21.85 21.85 21.44 21.61 66,597 -0.25(-1.14%)
Oct 23, 2019 21.86 21.98 21.52 21.86 85,126 -0.10(-0.46%)
Oct 22, 2019 21.71 22.11 21.38 21.96 108,660 +0.23(+1.06%)
Oct 21, 2019 21.60 22.05 21.54 21.73 69,755 +0.32(+1.47%)
Oct 18, 2019 21.64 21.69 21.10 21.41 125,400 -0.36(-1.63%)
Oct 17, 2019 21.50 21.85 21.50 21.77 87,561 +0.37(+1.73%)
Oct 16, 2019 21.19 21.54 21.19 21.40 64,357 +0.17(+0.82%)
Oct 15, 2019 20.99 21.41 20.99 21.23 41,932 +0.27(+1.26%)
Oct 14, 2019 20.87 21.16 20.72 20.96 92,290 -0.03(-0.14%)
Oct 11, 2019 20.86 21.43 20.86 20.99 81,500 +0.40(+1.94%)
Oct 10, 2019 20.47 20.88 20.38 20.59 91,889 +0.25(+1.23%)
Oct 09, 2019 20.44 20.57 20.18 20.34 62,177 +0.10(+0.49%)
Oct 08, 2019 20.06 20.33 19.91 20.24 112,467 +0.09(+0.45%)
Oct 07, 2019 20.02 20.28 19.92 20.15 156,707 +0.01(+0.05%)
Oct 04, 2019 19.90 20.16 19.82 20.14 131,200 +0.23(+1.16%)
Oct 03, 2019 20.25 20.25 19.78 19.91 113,226 -0.37(-1.82%)
Oct 02, 2019 20.57 20.57 20.16 20.28 115,231 -0.29(-1.41%)
Oct 01, 2019 21.41 21.94 20.54 20.57 125,094 -0.81(-3.79%)
Sep 30, 2019 21.34 21.52 21.11 21.38 135,037 +0.05(+0.23%)
Sep 27, 2019 21.03 21.48 21.03 21.33 100,500 +0.22(+1.04%)
Sep 26, 2019 21.17 21.22 20.77 21.11 70,731 -0.02(-0.09%)
Sep 25, 2019 20.65 21.22 20.65 21.13 109,257 +0.48(+2.32%)
Sep 24, 2019 20.81 20.91 20.31 20.65 129,665 -0.15(-0.72%)
Sep 23, 2019 20.59 20.91 20.55 20.80 130,464 +0.05(+0.24%)
Sep 20, 2019 21.07 21.22 20.50 20.75 507,400 -0.33(-1.57%)
Sep 19, 2019 20.80 21.40 20.76 21.08 125,683 +0.34(+1.64%)
Sep 18, 2019 21.19 21.27 20.64 20.74 142,101 -0.49(-2.31%)
Sep 17, 2019 21.23 21.34 20.78 21.23 96,401 -0.12(-0.56%)
Sep 16, 2019 21.16 21.39 20.87 21.35 158,798 +0.17(+0.80%)
Sep 13, 2019 21.41 21.57 21.13 21.18 172,200 -0.07(-0.33%)
Sep 12, 2019 21.66 21.85 21.22 21.25 288,214 -0.37(-1.71%)
Sep 11, 2019 20.69 21.66 20.52 21.62 239,188 +1.02(+4.95%)
Sep 10, 2019 20.01 20.91 19.97 20.60 155,336 +0.63(+3.15%)
Sep 09, 2019 19.42 20.00 19.12 19.97 172,820 +0.58(+2.99%)
Sep 06, 2019 19.83 19.83 19.38 19.39 140,400 -0.36(-1.82%)
Sep 05, 2019 19.61 20.17 19.60 19.75 107,332 +0.35(+1.80%)
Sep 04, 2019 19.49 19.68 19.34 19.40 101,514 +0.06(+0.31%)
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.