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 (%)
Mar 30, 2012 18.41 18.56 17.75 17.83 132,539 -0.37(-2.03%)
Mar 29, 2012 18.09 18.27 17.75 18.20 131,586 +0.00(+0.00%)
Mar 28, 2012 18.20 18.28 17.76 18.20 187,748 +0.04(+0.22%)
Mar 27, 2012 18.40 18.51 18.14 18.16 99,372 -0.25(-1.36%)
Mar 26, 2012 18.15 18.50 17.95 18.41 141,544 +0.45(+2.51%)
Mar 23, 2012 17.80 17.98 17.43 17.96 107,571 +0.14(+0.79%)
Mar 22, 2012 17.81 18.11 17.46 17.82 158,406 -0.27(-1.49%)
Mar 21, 2012 18.07 18.63 17.98 18.09 228,426 +0.01(+0.06%)
Mar 20, 2012 18.31 18.48 17.96 18.08 173,778 -0.47(-2.53%)
Mar 19, 2012 18.61 18.91 18.43 18.55 256,014 -0.07(-0.38%)
Mar 16, 2012 19.38 19.45 18.46 18.62 1,125,894 -0.68(-3.52%)
Mar 15, 2012 18.83 19.32 18.73 19.30 207,357 +0.44(+2.33%)
Mar 14, 2012 19.37 20.25 18.74 18.86 442,636 -0.49(-2.53%)
Mar 13, 2012 18.74 19.38 18.62 19.35 266,416 +0.84(+4.54%)
Mar 12, 2012 18.83 18.90 18.34 18.51 204,728 -0.39(-2.06%)
Mar 09, 2012 18.12 18.94 17.91 18.90 339,702 +0.75(+4.13%)
Mar 08, 2012 17.73 18.24 17.58 18.15 153,680 +0.52(+2.95%)
Mar 07, 2012 17.82 18.10 17.38 17.63 240,735 -0.03(-0.17%)
Mar 06, 2012 17.93 18.14 17.53 17.66 387,989 -0.58(-3.18%)
Mar 05, 2012 18.09 18.46 17.92 18.24 203,481 +0.12(+0.66%)
Mar 02, 2012 18.09 18.24 17.72 18.12 361,534 +0.03(+0.17%)
Mar 01, 2012 17.81 18.36 17.79 18.09 325,026 +0.48(+2.73%)
Feb 29, 2012 18.00 18.37 17.56 17.61 571,305 -0.36(-2.00%)
Feb 28, 2012 18.00 18.58 17.74 17.97 238,366 +0.03(+0.17%)
Feb 27, 2012 17.56 18.15 17.41 17.94 316,913 +0.11(+0.62%)
Feb 24, 2012 18.41 18.41 17.64 17.83 216,315 -0.63(-3.41%)
Feb 23, 2012 17.81 18.62 17.67 18.46 258,574 +0.66(+3.71%)
Feb 22, 2012 18.08 18.33 17.80 17.80 178,973 -0.31(-1.71%)
Feb 21, 2012 18.38 18.55 18.03 18.11 107,802 -0.29(-1.58%)
Feb 17, 2012 18.33 18.62 18.11 18.40 205,031 +0.20(+1.10%)
Feb 16, 2012 17.71 18.50 17.71 18.20 201,765 +0.57(+3.23%)
Feb 15, 2012 18.11 18.26 17.56 17.63 202,882 -0.35(-1.95%)
Feb 14, 2012 18.20 18.20 17.52 17.98 229,295 -0.37(-2.02%)
Feb 13, 2012 18.53 18.58 18.33 18.35 130,986 -0.03(-0.16%)
Feb 10, 2012 18.53 18.53 17.99 18.38 286,695 -0.48(-2.55%)
Feb 09, 2012 18.66 18.97 18.50 18.86 390,184 +0.25(+1.34%)
Feb 08, 2012 17.98 18.73 17.88 18.61 267,731 +0.63(+3.50%)
Feb 07, 2012 18.51 18.72 17.91 17.98 205,250 -0.52(-2.81%)
Feb 06, 2012 18.57 18.87 18.37 18.50 154,817 -0.12(-0.64%)
Feb 03, 2012 18.00 18.70 17.94 18.62 569,294 +1.04(+5.92%)
Feb 02, 2012 17.15 17.67 17.05 17.58 222,008 +0.43(+2.51%)
Feb 01, 2012 17.17 17.50 17.00 17.15 392,852 +0.08(+0.47%)
Jan 31, 2012 17.23 17.38 16.66 17.07 165,579 -0.05(-0.29%)
Jan 30, 2012 17.14 17.32 16.94 17.12 224,208 -0.17(-0.98%)
Jan 27, 2012 17.16 17.43 16.99 17.29 207,407 -0.02(-0.12%)
Jan 26, 2012 17.63 17.63 16.99 17.31 145,689 -0.26(-1.48%)
Jan 25, 2012 17.13 17.71 16.94 17.57 193,837 +0.40(+2.33%)
Jan 24, 2012 17.06 17.49 16.95 17.17 286,170 -0.04(-0.23%)
Jan 23, 2012 17.64 17.76 17.16 17.21 133,442 -0.41(-2.33%)
Jan 20, 2012 17.52 17.74 17.07 17.62 151,484 -0.03(-0.17%)
Jan 19, 2012 16.95 17.79 16.95 17.65 238,833 +0.22(+1.26%)
Jan 18, 2012 17.29 17.56 17.20 17.43 211,608 +0.12(+0.69%)
Jan 17, 2012 17.44 17.47 17.08 17.31 158,283 +0.01(+0.06%)
Jan 13, 2012 17.13 17.41 16.92 17.30 135,142 -0.12(-0.69%)
Jan 12, 2012 17.46 17.57 16.87 17.42 215,238 -0.02(-0.11%)
Jan 11, 2012 16.86 17.60 15.82 17.44 335,103 +0.51(+3.01%)
Jan 10, 2012 16.21 16.96 16.06 16.93 250,581 +0.99(+6.21%)
Jan 09, 2012 15.98 16.35 15.82 15.94 325,569 +0.08(+0.50%)
Jan 06, 2012 16.15 16.29 15.79 15.86 344,711 -0.31(-1.92%)
Jan 05, 2012 16.12 16.49 15.87 16.17 156,615 -0.01(-0.06%)
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.