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 (%)
Feb 28, 2019 20.54 20.54 17.31 17.36 461,577 -3.15(-15.36%)
Feb 27, 2019 20.63 20.63 20.34 20.51 118,580 -0.06(-0.29%)
Feb 26, 2019 20.80 20.93 20.55 20.57 86,352 -0.16(-0.77%)
Feb 25, 2019 20.69 20.94 20.64 20.73 73,743 +0.03(+0.14%)
Feb 22, 2019 20.96 21.11 20.64 20.70 107,200 -0.17(-0.81%)
Feb 21, 2019 20.89 20.91 20.59 20.87 86,686 -0.04(-0.19%)
Feb 20, 2019 20.53 21.05 20.38 20.91 129,505 +0.43(+2.10%)
Feb 19, 2019 20.10 20.64 20.04 20.48 107,122 +0.24(+1.19%)
Feb 15, 2019 19.85 20.38 19.85 20.24 103,700 +0.51(+2.58%)
Feb 14, 2019 19.44 19.92 19.44 19.73 137,407 +0.13(+0.66%)
Feb 13, 2019 18.92 19.70 18.92 19.60 136,724 +0.70(+3.70%)
Feb 12, 2019 18.69 19.09 18.69 18.90 81,912 +0.36(+1.94%)
Feb 11, 2019 18.50 18.57 18.15 18.54 69,415 +0.05(+0.27%)
Feb 08, 2019 18.46 18.51 17.11 18.49 80,700 +0.00(+0.00%)
Feb 07, 2019 19.20 19.21 18.46 18.49 88,237 -0.90(-4.64%)
Feb 06, 2019 18.83 19.49 18.83 19.39 153,827 +0.55(+2.92%)
Feb 05, 2019 18.28 18.87 18.28 18.84 104,396 +0.47(+2.56%)
Feb 04, 2019 17.90 18.38 17.70 18.37 103,235 +0.42(+2.34%)
Feb 01, 2019 18.15 18.31 17.91 17.95 81,100 -0.20(-1.10%)
Jan 31, 2019 17.90 18.33 17.90 18.15 140,405 +0.18(+1.00%)
Jan 30, 2019 18.06 18.07 17.57 17.97 120,738 -0.04(-0.22%)
Jan 29, 2019 18.06 18.24 18.00 18.01 94,663 -0.04(-0.22%)
Jan 28, 2019 18.25 18.32 17.93 18.05 109,719 -0.32(-1.74%)
Jan 25, 2019 18.40 18.73 18.35 18.37 78,200 +0.08(+0.44%)
Jan 24, 2019 18.23 18.39 18.05 18.29 83,215 +0.07(+0.38%)
Jan 23, 2019 18.54 18.77 18.10 18.22 52,430 -0.27(-1.46%)
Jan 22, 2019 18.69 18.86 18.32 18.49 130,893 -0.30(-1.60%)
Jan 18, 2019 18.44 19.05 18.05 18.79 155,400 +0.37(+2.01%)
Jan 17, 2019 18.26 18.49 17.84 18.42 103,551 +0.03(+0.16%)
Jan 16, 2019 18.15 18.53 18.04 18.39 93,177 +0.25(+1.38%)
Jan 15, 2019 18.20 18.26 18.03 18.14 52,951 -0.06(-0.33%)
Jan 14, 2019 18.11 18.38 17.94 18.20 96,934 -0.02(-0.11%)
Jan 11, 2019 18.15 18.41 17.98 18.22 119,700 -0.04(-0.22%)
Jan 10, 2019 18.00 18.30 17.86 18.26 109,591 +0.13(+0.72%)
Jan 09, 2019 17.73 18.17 17.53 18.13 115,875 +0.43(+2.43%)
Jan 08, 2019 17.63 17.86 17.41 17.70 129,429 +0.07(+0.40%)
Jan 07, 2019 17.26 17.64 16.96 17.63 160,506 +0.31(+1.79%)
Jan 04, 2019 16.82 17.32 16.82 17.32 191,500 +0.70(+4.21%)
Jan 03, 2019 16.67 16.97 16.41 16.62 153,617 -0.07(-0.42%)
Jan 02, 2019 16.10 16.95 15.94 16.69 170,983 +0.37(+2.27%)
Dec 31, 2018 16.25 16.39 15.96 16.32 123,100 +0.08(+0.49%)
Dec 28, 2018 15.93 16.44 15.87 16.24 167,000 +0.23(+1.44%)
Dec 27, 2018 15.78 16.28 15.51 16.01 176,383 -0.09(-0.56%)
Dec 26, 2018 15.31 16.12 15.25 16.10 229,871 +0.82(+5.37%)
Dec 24, 2018 15.42 15.92 15.18 15.28 169,200 -0.21(-1.36%)
Dec 21, 2018 15.75 16.43 15.12 15.49 708,000 -0.21(-1.34%)
Dec 20, 2018 16.22 16.71 15.63 15.70 293,588 -0.65(-3.98%)
Dec 19, 2018 16.74 17.25 16.30 16.35 191,318 -0.41(-2.45%)
Dec 18, 2018 17.17 17.63 16.76 16.76 221,611 -0.32(-1.87%)
Dec 17, 2018 17.16 17.54 17.05 17.08 252,707 -0.22(-1.27%)
Dec 14, 2018 17.32 17.67 17.25 17.30 118,500 -0.25(-1.42%)
Dec 13, 2018 18.04 18.11 17.35 17.55 191,991 -0.49(-2.72%)
Dec 12, 2018 18.15 18.51 18.00 18.04 148,338 +0.05(+0.28%)
Dec 11, 2018 17.97 18.98 17.70 17.99 241,691 +0.51(+2.92%)
Dec 10, 2018 17.15 17.58 17.07 17.48 181,358 +0.25(+1.45%)
Dec 07, 2018 17.51 18.04 17.11 17.23 155,700 -0.28(-1.60%)
Dec 06, 2018 17.39 17.81 17.06 17.51 162,509 -0.08(-0.45%)
Dec 04, 2018 18.85 18.90 17.57 17.59 207,100 -1.25(-6.63%)
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.