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 (%)
Aug 31, 2015 18.21 18.65 17.99 18.40 146,954 +0.12(+0.66%)
Aug 28, 2015 17.90 18.44 17.90 18.28 114,690 +0.25(+1.39%)
Aug 27, 2015 18.00 18.40 17.71 18.03 178,156 +0.07(+0.39%)
Aug 26, 2015 17.83 18.41 17.36 17.96 197,607 +0.43(+2.45%)
Aug 25, 2015 18.28 18.58 17.49 17.53 245,838 -0.22(-1.24%)
Aug 24, 2015 17.35 17.35 17.17 17.75 287,850 -0.49(-2.69%)
Aug 21, 2015 18.31 18.69 17.89 18.24 258,617 -0.33(-1.78%)
Aug 20, 2015 18.66 18.71 18.35 18.57 284,067 -0.20(-1.07%)
Aug 19, 2015 18.35 19.09 18.30 18.77 238,148 +0.22(+1.19%)
Aug 18, 2015 18.88 18.88 18.31 18.55 142,672 -0.44(-2.32%)
Aug 17, 2015 18.93 19.04 18.69 18.99 122,128 -0.06(-0.31%)
Aug 14, 2015 18.90 19.07 18.80 19.05 157,269 +0.07(+0.37%)
Aug 13, 2015 18.89 19.03 18.81 18.98 171,234 +0.00(+0.00%)
Aug 12, 2015 18.84 19.02 18.55 18.98 153,882 +0.06(+0.32%)
Aug 11, 2015 19.00 19.16 18.83 18.92 100,256 -0.31(-1.61%)
Aug 10, 2015 18.70 19.29 18.59 19.23 240,274 +0.57(+3.05%)
Aug 07, 2015 18.88 19.08 18.62 18.66 133,035 -0.34(-1.79%)
Aug 06, 2015 18.91 19.12 18.59 19.00 216,994 +0.19(+1.01%)
Aug 05, 2015 19.55 19.64 18.69 18.81 187,081 -0.54(-2.79%)
Aug 04, 2015 19.34 19.69 18.65 19.35 158,791 -0.03(-0.15%)
Aug 03, 2015 19.69 19.89 18.72 19.38 208,657 -0.39(-1.97%)
Jul 31, 2015 19.00 19.92 18.77 19.77 265,546 +0.77(+4.05%)
Jul 30, 2015 17.24 19.20 17.06 19.00 546,506 +1.95(+11.44%)
Jul 29, 2015 17.15 17.25 16.94 17.05 290,218 -0.13(-0.76%)
Jul 28, 2015 16.89 17.21 16.63 17.18 198,746 +0.32(+1.90%)
Jul 27, 2015 16.74 17.07 16.52 16.86 190,543 -0.06(-0.35%)
Jul 24, 2015 16.97 17.05 16.78 16.92 158,004 -0.10(-0.59%)
Jul 23, 2015 17.38 17.55 16.92 17.02 126,040 -0.37(-2.13%)
Jul 22, 2015 17.45 17.58 17.30 17.39 80,340 -0.21(-1.19%)
Jul 21, 2015 17.62 17.95 17.55 17.60 121,514 -0.09(-0.51%)
Jul 20, 2015 18.03 18.03 17.57 17.69 133,480 -0.26(-1.45%)
Jul 17, 2015 18.09 18.09 17.90 17.95 94,860 -0.14(-0.77%)
Jul 16, 2015 18.23 18.37 17.96 18.09 128,040 +0.03(+0.17%)
Jul 15, 2015 18.36 18.49 17.98 18.06 105,879 -0.39(-2.11%)
Jul 14, 2015 18.09 18.52 18.03 18.45 95,787 +0.39(+2.16%)
Jul 13, 2015 18.04 18.19 17.92 18.06 96,227 +0.15(+0.84%)
Jul 10, 2015 17.70 18.05 17.64 17.91 154,558 +0.21(+1.19%)
Jul 09, 2015 17.92 18.01 17.68 17.70 204,611 -0.01(-0.06%)
Jul 08, 2015 18.18 18.20 17.58 17.71 211,089 -0.65(-3.54%)
Jul 07, 2015 18.78 18.90 18.07 18.36 243,444 -0.45(-2.39%)
Jul 06, 2015 18.47 18.95 18.36 18.81 386,187 +0.11(+0.59%)
Jul 02, 2015 18.74 18.70 18.70 18.70 173,100 +0.09(+0.48%)
Jul 01, 2015 19.02 19.11 18.51 18.61 343,302 -0.33(-1.74%)
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%)
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.