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 28, 2019 17.78 18.49 17.78 18.40 324,600 +0.63(+3.55%)
Jun 27, 2019 17.32 17.77 17.30 17.77 115,699 +0.49(+2.84%)
Jun 26, 2019 17.04 17.41 17.04 17.28 80,860 +0.28(+1.65%)
Jun 25, 2019 16.67 17.13 16.52 17.00 163,810 +0.30(+1.80%)
Jun 24, 2019 16.75 16.95 16.63 16.70 103,450 +0.01(+0.06%)
Jun 21, 2019 16.83 17.02 16.53 16.69 287,600 -0.25(-1.48%)
Jun 20, 2019 16.73 17.05 16.66 16.94 80,566 +0.33(+1.99%)
Jun 19, 2019 16.63 16.68 16.38 16.61 118,793 -0.03(-0.18%)
Jun 18, 2019 16.40 16.84 15.85 16.64 149,799 +0.36(+2.21%)
Jun 17, 2019 16.27 16.58 16.20 16.28 81,994 -0.02(-0.12%)
Jun 14, 2019 16.32 16.57 16.16 16.30 197,200 -0.02(-0.12%)
Jun 13, 2019 15.18 16.51 15.18 16.32 218,841 +1.12(+7.37%)
Jun 12, 2019 14.92 15.24 14.79 15.20 241,575 +0.11(+0.73%)
Jun 11, 2019 15.03 15.10 14.64 15.09 189,933 +0.20(+1.34%)
Jun 10, 2019 14.75 15.10 14.75 14.89 150,968 +0.26(+1.78%)
Jun 07, 2019 14.56 14.85 14.56 14.63 159,100 +0.13(+0.90%)
Jun 06, 2019 15.18 15.30 14.49 14.50 171,918 -0.80(-5.23%)
Jun 05, 2019 15.44 15.49 15.17 15.30 90,666 -0.12(-0.78%)
Jun 04, 2019 14.82 15.46 14.82 15.42 191,413 +0.73(+4.97%)
Jun 03, 2019 14.46 14.74 14.45 14.69 207,729 +0.29(+2.01%)
May 31, 2019 14.26 14.46 14.12 14.40 177,800 -0.06(-0.41%)
May 30, 2019 14.58 14.76 14.37 14.46 79,846 -0.11(-0.75%)
May 29, 2019 14.61 14.67 14.44 14.57 105,241 -0.11(-0.75%)
May 28, 2019 14.74 14.89 14.61 14.68 95,076 -0.09(-0.61%)
May 24, 2019 15.03 15.12 14.77 14.77 80,500 -0.19(-1.27%)
May 23, 2019 15.05 15.06 14.77 14.96 165,497 -0.33(-2.16%)
May 22, 2019 15.55 15.66 15.27 15.29 82,900 -0.30(-1.92%)
May 21, 2019 15.58 15.67 15.56 15.59 112,999 +0.06(+0.39%)
May 20, 2019 15.53 15.64 15.40 15.53 85,294 -0.14(-0.89%)
May 17, 2019 15.72 15.89 15.46 15.67 169,300 -0.23(-1.45%)
May 16, 2019 15.74 15.90 15.63 15.90 173,131 +0.22(+1.40%)
May 15, 2019 15.50 15.78 15.40 15.68 103,326 +0.04(+0.26%)
May 14, 2019 15.63 15.80 15.55 15.64 173,343 +0.01(+0.06%)
May 13, 2019 15.90 16.14 15.53 15.63 157,777 -0.53(-3.28%)
May 10, 2019 15.94 16.23 15.80 16.16 264,800 +0.16(+1.00%)
May 09, 2019 16.21 16.21 15.80 16.00 246,089 -0.38(-2.32%)
May 08, 2019 16.43 16.68 16.30 16.38 190,690 -0.04(-0.24%)
May 07, 2019 16.45 16.79 16.26 16.42 220,915 -0.40(-2.38%)
May 06, 2019 16.87 17.53 16.76 16.82 243,433 -0.41(-2.38%)
May 03, 2019 16.62 17.32 16.62 17.23 297,000 +0.52(+3.11%)
May 02, 2019 18.29 18.29 16.49 16.71 389,163 -3.21(-16.11%)
May 01, 2019 20.01 20.36 19.81 19.92 288,283 +0.01(+0.05%)
Apr 30, 2019 19.91 20.03 19.63 19.91 180,094 +0.00(+0.00%)
Apr 29, 2019 19.39 20.06 19.36 19.91 171,252 +0.61(+3.16%)
Apr 26, 2019 19.46 19.68 19.27 19.30 121,600 -0.11(-0.57%)
Apr 25, 2019 19.90 19.90 19.38 19.41 105,736 -0.59(-2.95%)
Apr 24, 2019 19.49 20.14 19.36 20.00 214,582 +0.57(+2.93%)
Apr 23, 2019 19.33 19.63 19.07 19.43 133,044 +0.32(+1.67%)
Apr 22, 2019 19.42 19.68 19.00 19.11 166,243 -0.32(-1.65%)
Apr 18, 2019 19.52 19.76 19.32 19.43 222,300 -0.14(-0.72%)
Apr 17, 2019 19.57 19.65 19.40 19.57 123,255 +0.15(+0.77%)
Apr 16, 2019 19.09 19.51 19.09 19.42 220,445 +0.26(+1.36%)
Apr 15, 2019 19.42 19.70 19.11 19.16 119,218 -0.23(-1.19%)
Apr 12, 2019 19.36 19.62 19.08 19.39 206,300 +0.12(+0.62%)
Apr 11, 2019 18.82 19.45 18.74 19.27 259,707 +0.46(+2.45%)
Apr 10, 2019 18.33 18.86 18.24 18.81 155,771 +0.55(+3.01%)
Apr 09, 2019 18.75 18.94 18.24 18.26 163,181 -0.58(-3.08%)
Apr 08, 2019 18.61 18.95 18.58 18.84 92,756 +0.10(+0.53%)
Apr 05, 2019 18.53 18.74 18.41 18.74 66,600 +0.29(+1.57%)
Apr 04, 2019 18.09 18.46 18.08 18.45 86,687 +0.36(+1.99%)
Apr 03, 2019 18.54 18.58 17.98 18.09 98,025 -0.24(-1.31%)
Apr 02, 2019 18.16 18.53 18.01 18.33 186,967 +0.28(+1.55%)
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.