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 (%)
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%)
Nov 03, 2014 18.29 18.51 17.94 18.24 409,646 -0.08(-0.44%)
Oct 31, 2014 18.42 18.61 18.11 18.32 506,700 +0.15(+0.83%)
Oct 30, 2014 17.70 18.22 17.33 18.17 414,952 +0.49(+2.77%)
Oct 29, 2014 18.25 18.25 17.55 17.68 234,685 -0.47(-2.59%)
Oct 28, 2014 17.71 18.22 17.55 18.15 279,029 +0.44(+2.48%)
Oct 27, 2014 17.65 17.74 17.74 17.71 274,829 -0.03(-0.17%)
Oct 24, 2014 17.79 18.12 17.60 17.74 329,028 +0.00(+0.00%)
Oct 23, 2014 17.64 18.30 17.64 17.74 351,726 +0.16(+0.91%)
Oct 22, 2014 18.07 18.21 17.56 17.58 308,270 -0.28(-1.57%)
Oct 21, 2014 17.60 18.02 17.60 17.86 174,110 +0.40(+2.29%)
Oct 20, 2014 17.21 17.38 17.21 17.46 178,231 +0.17(+0.98%)
Oct 17, 2014 17.55 17.79 17.21 17.29 330,346 -0.01(-0.06%)
Oct 16, 2014 16.88 17.51 16.88 17.30 375,400 +0.21(+1.23%)
Oct 15, 2014 16.75 17.26 16.54 17.09 428,370 +0.05(+0.29%)
Oct 14, 2014 17.00 17.83 16.84 17.04 472,972 +0.07(+0.41%)
Oct 13, 2014 16.99 17.45 16.93 16.97 418,247 -0.04(-0.24%)
Oct 10, 2014 17.18 17.42 16.95 17.01 494,791 -0.32(-1.85%)
Oct 09, 2014 18.11 18.12 17.32 17.33 581,164 -0.86(-4.73%)
Oct 08, 2014 18.83 18.83 17.72 18.19 704,991 -1.19(-6.14%)
Oct 07, 2014 20.55 20.55 19.29 19.38 841,479 -2.67(-12.11%)
Oct 06, 2014 22.38 22.43 22.02 22.05 265,671 -0.24(-1.08%)
Oct 03, 2014 22.38 22.61 22.12 22.29 221,499 +0.15(+0.68%)
Oct 02, 2014 22.18 22.31 22.01 22.14 283,672 +0.17(+0.77%)
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.