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 (%)
Sep 30, 2016 19.06 19.20 18.92 19.07 223,825 +0.11(+0.58%)
Sep 29, 2016 19.10 19.34 18.95 18.96 316,286 -0.23(-1.20%)
Sep 28, 2016 18.70 19.19 18.45 19.19 130,705 +0.58(+3.12%)
Sep 27, 2016 18.42 18.63 18.31 18.61 137,680 +0.10(+0.54%)
Sep 26, 2016 18.59 18.76 18.40 18.51 119,438 -0.08(-0.43%)
Sep 23, 2016 18.73 19.03 18.56 18.59 186,999 -0.28(-1.48%)
Sep 22, 2016 18.48 18.89 18.37 18.87 246,445 +0.60(+3.28%)
Sep 21, 2016 18.04 18.28 17.98 18.27 223,773 +0.37(+2.07%)
Sep 20, 2016 17.55 18.10 17.44 17.90 292,497 +0.39(+2.23%)
Sep 19, 2016 17.52 17.81 17.39 17.51 137,135 +0.08(+0.46%)
Sep 16, 2016 17.33 17.45 17.18 17.43 417,103 +0.05(+0.29%)
Sep 15, 2016 17.30 17.82 17.30 17.38 179,787 +0.02(+0.12%)
Sep 14, 2016 17.79 17.80 17.27 17.36 294,423 -0.44(-2.47%)
Sep 13, 2016 18.07 18.31 17.76 17.80 175,713 -0.44(-2.41%)
Sep 12, 2016 18.04 18.41 18.00 18.24 177,593 +0.05(+0.27%)
Sep 09, 2016 19.45 19.45 18.17 18.19 246,477 -1.52(-7.71%)
Sep 08, 2016 19.61 19.74 19.52 19.71 215,066 +0.13(+0.66%)
Sep 07, 2016 19.11 19.61 19.11 19.58 221,094 +0.47(+2.46%)
Sep 06, 2016 19.00 19.11 18.72 19.11 263,792 +0.10(+0.53%)
Sep 02, 2016 18.73 19.01 19.01 19.01 207,900 +0.47(+2.54%)
Sep 01, 2016 18.60 18.82 18.15 18.54 123,109 +0.02(+0.11%)
Aug 31, 2016 18.56 18.83 18.33 18.52 156,950 -0.03(-0.16%)
Aug 30, 2016 18.67 18.72 18.45 18.55 247,572 -0.07(-0.38%)
Aug 29, 2016 18.72 18.78 18.55 18.62 162,752 +0.02(+0.11%)
Aug 26, 2016 18.71 18.96 18.44 18.60 205,518 -0.23(-1.22%)
Aug 25, 2016 18.80 18.87 18.56 18.83 171,907 +0.03(+0.16%)
Aug 24, 2016 19.01 19.07 18.72 18.80 138,638 -0.20(-1.05%)
Aug 23, 2016 19.17 19.39 18.89 19.00 279,857 -0.07(-0.37%)
Aug 22, 2016 18.93 19.07 18.58 19.07 273,220 +0.10(+0.53%)
Aug 19, 2016 19.11 19.11 18.74 18.97 303,322 -0.19(-0.99%)
Aug 18, 2016 18.72 19.41 18.61 19.16 354,740 +0.74(+4.02%)
Aug 17, 2016 18.59 18.77 18.26 18.42 194,968 -0.14(-0.75%)
Aug 16, 2016 18.87 18.87 18.47 18.56 119,987 -0.29(-1.54%)
Aug 15, 2016 18.60 18.95 18.24 18.85 178,125 +0.28(+1.51%)
Aug 12, 2016 18.69 18.69 18.38 18.57 113,328 -0.10(-0.54%)
Aug 11, 2016 18.82 18.99 18.45 18.67 136,230 -0.05(-0.27%)
Aug 10, 2016 19.06 19.08 18.63 18.72 166,003 -0.32(-1.68%)
Aug 09, 2016 18.92 19.29 18.87 19.04 194,005 +0.17(+0.90%)
Aug 08, 2016 19.15 19.32 18.81 18.87 158,206 -0.19(-1.00%)
Aug 05, 2016 18.98 19.39 18.78 19.06 274,257 +0.19(+1.01%)
Aug 04, 2016 19.28 19.28 18.64 18.87 252,232 -0.32(-1.67%)
Aug 03, 2016 20.21 20.21 19.11 19.19 259,557 -0.96(-4.76%)
Aug 02, 2016 20.48 20.48 19.68 20.15 229,633 -0.36(-1.76%)
Aug 01, 2016 20.51 20.69 20.21 20.51 132,895 -0.01(-0.05%)
Jul 29, 2016 20.59 20.89 20.27 20.52 207,125 -0.01(-0.05%)
Jul 28, 2016 20.66 20.80 20.46 20.53 92,729 -0.15(-0.73%)
Jul 27, 2016 20.58 20.74 20.41 20.68 192,290 +0.17(+0.83%)
Jul 26, 2016 20.14 20.53 19.95 20.51 111,900 +0.31(+1.53%)
Jul 25, 2016 20.10 20.39 19.99 20.20 137,405 +0.05(+0.25%)
Jul 22, 2016 19.97 20.36 19.52 20.15 233,591 +0.15(+0.75%)
Jul 21, 2016 20.04 20.31 20.00 20.00 214,897 -0.04(-0.20%)
Jul 20, 2016 19.86 20.44 19.54 20.04 214,181 +0.17(+0.86%)
Jul 19, 2016 20.05 20.94 19.86 19.87 136,526 -0.24(-1.19%)
Jul 18, 2016 20.34 20.34 20.01 20.11 307,017 -0.34(-1.66%)
Jul 15, 2016 20.62 20.62 20.17 20.45 207,145 +0.01(+0.05%)
Jul 14, 2016 21.00 21.00 20.41 20.44 128,454 -0.36(-1.73%)
Jul 13, 2016 20.66 20.95 20.26 20.80 235,473 +0.22(+1.07%)
Jul 12, 2016 20.67 20.81 20.41 20.58 206,389 +0.18(+0.88%)
Jul 11, 2016 20.02 20.48 20.02 20.40 139,705 +0.57(+2.87%)
Jul 08, 2016 19.50 19.87 19.17 19.83 129,964 +0.66(+3.44%)
Jul 07, 2016 19.30 19.57 19.00 19.17 101,226 +0.40(+2.13%)
Jul 05, 2016 19.17 19.20 18.61 18.77 150,507 -0.67(-3.45%)
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.