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 (%)
Jun 30, 2015 19.12 19.20 18.76 18.94 259,471 -0.10(-0.53%)
Jun 29, 2015 19.39 19.55 18.21 19.04 463,998 -0.57(-2.91%)
Jun 26, 2015 18.88 19.66 18.66 19.61 1,169,848 +0.91(+4.87%)
Jun 25, 2015 18.60 18.81 18.38 18.70 268,619 +0.10(+0.54%)
Jun 24, 2015 18.87 18.98 18.56 18.60 758,753 -0.24(-1.27%)
Jun 23, 2015 18.81 18.95 18.58 18.84 230,709 +0.07(+0.37%)
Jun 22, 2015 18.14 18.85 18.02 18.77 251,611 +0.70(+3.87%)
Jun 19, 2015 17.75 18.15 17.63 18.07 2,094,765 +0.39(+2.21%)
Jun 18, 2015 17.49 17.79 17.38 17.68 260,201 +0.20(+1.14%)
Jun 17, 2015 17.83 17.83 17.34 17.48 202,387 -0.25(-1.41%)
Jun 16, 2015 17.54 17.80 17.43 17.73 247,328 +0.07(+0.40%)
Jun 15, 2015 18.05 18.05 17.11 17.66 432,124 -0.66(-3.60%)
Jun 12, 2015 18.21 18.39 18.09 18.32 77,575 -0.04(-0.22%)
Jun 11, 2015 18.45 18.48 18.21 18.36 88,324 -0.02(-0.11%)
Jun 10, 2015 18.25 18.50 18.22 18.38 113,411 +0.31(+1.72%)
Jun 09, 2015 18.06 18.28 17.90 18.07 97,921 +0.09(+0.50%)
Jun 08, 2015 18.03 18.15 17.75 17.98 159,302 -0.14(-0.77%)
Jun 05, 2015 17.96 18.22 17.73 18.12 97,785 +0.11(+0.61%)
Jun 04, 2015 18.02 18.13 17.93 18.01 142,971 -0.15(-0.83%)
Jun 03, 2015 18.12 18.27 17.90 18.16 224,333 +0.07(+0.39%)
Jun 02, 2015 17.59 18.32 17.59 18.09 164,352 +0.46(+2.61%)
Jun 01, 2015 17.84 17.96 17.53 17.63 147,227 -0.19(-1.07%)
May 29, 2015 18.04 18.06 17.69 17.82 137,062 -0.19(-1.05%)
May 28, 2015 18.05 18.08 17.74 18.01 112,447 -0.14(-0.77%)
May 27, 2015 17.90 18.22 17.76 18.15 157,142 +0.26(+1.45%)
May 26, 2015 18.06 18.09 17.60 17.89 179,023 -0.31(-1.70%)
May 22, 2015 18.74 18.20 18.20 18.20 162,900 -0.64(-3.40%)
May 21, 2015 18.56 18.91 18.56 18.84 143,139 +0.27(+1.45%)
May 20, 2015 18.34 18.61 18.20 18.57 141,716 +0.25(+1.36%)
May 19, 2015 19.00 19.12 18.15 18.32 177,034 -0.74(-3.88%)
May 18, 2015 18.82 19.12 18.64 19.06 219,069 +0.31(+1.65%)
May 15, 2015 18.83 18.91 18.50 18.75 100,589 -0.05(-0.27%)
May 14, 2015 18.55 18.97 18.55 18.80 177,759 +0.32(+1.73%)
May 13, 2015 18.28 18.59 18.13 18.48 177,712 +0.29(+1.59%)
May 12, 2015 18.23 18.32 17.76 18.19 165,939 -0.13(-0.71%)
May 11, 2015 18.26 18.54 18.23 18.32 131,909 +0.06(+0.33%)
May 08, 2015 18.52 18.62 18.25 18.26 163,965 -0.04(-0.22%)
May 07, 2015 18.09 18.44 17.79 18.30 166,596 +0.17(+0.94%)
May 06, 2015 18.22 18.22 17.89 18.13 158,027 +0.04(+0.22%)
May 05, 2015 18.15 18.42 17.91 18.09 232,417 -0.08(-0.44%)
May 04, 2015 18.51 18.75 18.13 18.17 183,372 -0.35(-1.89%)
May 01, 2015 18.43 18.60 18.08 18.52 180,272 +0.10(+0.54%)
Apr 30, 2015 18.78 18.85 18.34 18.42 311,577 -0.43(-2.28%)
Apr 29, 2015 17.73 18.93 17.72 18.85 321,484 -0.04(-0.21%)
Apr 28, 2015 18.91 19.11 18.69 18.89 167,376 -0.04(-0.21%)
Apr 27, 2015 18.85 19.43 18.81 18.93 249,753 -0.06(-0.32%)
Apr 24, 2015 18.66 19.18 18.63 18.99 357,796 +0.34(+1.82%)
Apr 23, 2015 18.63 19.09 18.45 18.65 141,264 -0.04(-0.21%)
Apr 22, 2015 18.52 18.98 18.40 18.69 173,631 +0.14(+0.75%)
Apr 21, 2015 18.51 18.66 18.32 18.55 110,337 +0.08(+0.43%)
Apr 20, 2015 18.41 18.74 18.25 18.47 138,971 +0.14(+0.76%)
Apr 17, 2015 18.55 18.60 18.24 18.33 163,527 -0.37(-1.98%)
Apr 16, 2015 18.96 19.10 18.70 18.70 205,363 -0.32(-1.68%)
Apr 15, 2015 18.70 19.29 18.66 19.02 355,683 +0.56(+3.03%)
Apr 14, 2015 18.47 18.55 18.40 18.46 218,305 +0.00(+0.00%)
Apr 13, 2015 18.34 18.51 18.17 18.46 365,928 +0.14(+0.76%)
Apr 10, 2015 18.51 18.52 18.29 18.32 170,513 -0.17(-0.92%)
Apr 09, 2015 18.55 18.69 18.30 18.49 226,293 -0.09(-0.48%)
Apr 08, 2015 18.69 18.83 18.21 18.58 411,105 -0.05(-0.27%)
Apr 07, 2015 18.34 18.71 18.32 18.63 246,112 +0.25(+1.36%)
Apr 06, 2015 17.99 18.54 17.92 18.38 260,046 +0.36(+2.00%)
Apr 02, 2015 17.92 18.02 18.02 18.02 231,900 +0.02(+0.11%)
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.