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 (%)
May 31, 2016 19.69 20.19 19.69 19.99 196,975 +0.29(+1.47%)
May 27, 2016 19.62 19.70 19.70 19.70 104,500 +0.10(+0.51%)
May 26, 2016 19.95 20.09 19.55 19.60 134,671 -0.26(-1.31%)
May 25, 2016 19.89 20.11 19.73 19.86 112,942 +0.13(+0.66%)
May 24, 2016 19.50 19.78 19.38 19.73 149,705 +0.34(+1.75%)
May 23, 2016 19.47 19.66 19.14 19.39 122,617 -0.09(-0.46%)
May 20, 2016 19.10 19.50 19.10 19.48 133,479 +0.56(+2.96%)
May 19, 2016 19.36 19.56 18.76 18.92 117,838 -0.42(-2.17%)
May 18, 2016 19.05 19.65 19.05 19.34 110,494 +0.22(+1.15%)
May 17, 2016 19.40 19.66 18.97 19.12 162,945 -0.24(-1.24%)
May 16, 2016 19.29 19.62 19.26 19.36 113,395 +0.25(+1.31%)
May 13, 2016 19.29 19.54 19.02 19.11 121,862 -0.28(-1.44%)
May 12, 2016 19.64 20.50 19.26 19.39 90,042 -0.18(-0.92%)
May 11, 2016 19.49 19.94 19.38 19.57 120,683 +0.03(+0.15%)
May 10, 2016 19.24 19.71 19.24 19.54 82,215 +0.33(+1.72%)
May 09, 2016 19.45 19.72 19.20 19.21 138,967 -0.32(-1.64%)
May 06, 2016 19.13 19.99 19.02 19.53 163,667 +0.27(+1.40%)
May 05, 2016 19.34 19.54 19.23 19.26 131,085 +0.01(+0.05%)
May 04, 2016 19.25 19.83 19.15 19.25 205,730 +0.04(+0.21%)
May 03, 2016 20.98 20.98 18.66 19.21 335,889 -2.24(-10.44%)
May 02, 2016 21.24 21.57 21.01 21.45 117,456 +0.22(+1.04%)
Apr 29, 2016 21.24 21.39 20.88 21.23 117,318 +0.03(+0.14%)
Apr 28, 2016 21.44 21.58 21.07 21.20 135,709 -0.31(-1.44%)
Apr 27, 2016 21.46 21.58 20.75 21.51 164,454 +0.09(+0.42%)
Apr 26, 2016 20.99 21.84 20.81 21.42 149,207 +0.53(+2.54%)
Apr 25, 2016 21.42 21.47 20.75 20.89 133,299 -0.54(-2.52%)
Apr 22, 2016 21.10 21.45 21.02 21.43 157,048 +0.36(+1.68%)
Apr 21, 2016 21.40 21.56 21.04 21.07 177,614 -0.25(-1.15%)
Apr 20, 2016 21.63 21.63 21.28 21.32 123,153 -0.26(-1.20%)
Apr 19, 2016 21.68 21.95 21.27 21.58 78,031 +0.05(+0.23%)
Apr 18, 2016 21.14 21.80 21.05 21.53 102,582 +0.18(+0.84%)
Apr 15, 2016 21.34 21.42 21.03 21.35 82,552 -0.06(-0.28%)
Apr 14, 2016 21.64 21.68 21.34 21.41 74,721 -0.19(-0.88%)
Apr 13, 2016 21.61 21.67 21.21 21.60 119,973 +0.22(+1.03%)
Apr 12, 2016 20.79 21.66 20.79 21.38 148,827 +0.76(+3.69%)
Apr 11, 2016 20.49 21.10 20.49 20.62 105,327 +0.28(+1.38%)
Apr 08, 2016 20.71 20.89 20.07 20.34 166,006 -0.11(-0.54%)
Apr 07, 2016 20.40 20.62 20.26 20.45 145,596 -0.13(-0.63%)
Apr 06, 2016 20.43 20.65 20.06 20.58 105,558 +0.32(+1.58%)
Apr 05, 2016 20.36 20.77 20.25 20.26 158,387 -0.24(-1.17%)
Apr 04, 2016 21.10 21.18 20.48 20.50 99,385 -0.64(-3.03%)
Apr 01, 2016 20.87 21.14 20.52 21.14 146,465 +0.05(+0.24%)
Mar 31, 2016 21.15 21.30 20.98 21.09 72,936 -0.11(-0.52%)
Mar 30, 2016 21.47 21.50 20.96 21.20 93,759 -0.10(-0.47%)
Mar 29, 2016 20.90 21.41 20.46 21.30 139,005 +0.39(+1.87%)
Mar 28, 2016 20.97 21.09 20.56 20.91 182,307 -0.04(-0.19%)
Mar 24, 2016 20.60 20.95 20.95 20.95 103,900 +0.32(+1.55%)
Mar 23, 2016 20.99 21.12 20.62 20.63 170,448 -0.48(-2.27%)
Mar 22, 2016 20.73 21.21 20.71 21.11 108,844 +0.17(+0.81%)
Mar 21, 2016 20.91 20.97 20.46 20.94 216,513 +0.07(+0.34%)
Mar 18, 2016 21.21 21.21 20.74 20.87 485,706 -0.20(-0.95%)
Mar 17, 2016 20.12 21.17 20.00 21.07 161,791 +0.95(+4.72%)
Mar 16, 2016 19.59 20.23 19.49 20.12 114,495 +0.40(+2.03%)
Mar 15, 2016 19.94 20.05 19.49 19.72 171,435 -0.38(-1.89%)
Mar 14, 2016 20.15 20.32 19.91 20.10 151,285 -0.05(-0.25%)
Mar 11, 2016 19.73 20.47 19.03 20.15 269,951 -0.02(-0.10%)
Mar 10, 2016 20.67 20.87 20.01 20.17 145,282 -0.50(-2.42%)
Mar 09, 2016 20.11 20.72 20.03 20.67 192,070 +0.72(+3.61%)
Mar 08, 2016 20.63 20.76 19.93 19.95 159,576 -0.92(-4.41%)
Mar 07, 2016 20.22 20.87 20.00 20.87 166,695 +0.74(+3.68%)
Mar 04, 2016 20.12 20.56 19.81 20.13 165,428 +0.17(+0.85%)
Mar 03, 2016 19.59 20.28 19.59 19.96 237,209 +0.23(+1.17%)
Mar 02, 2016 20.01 20.01 19.30 19.73 304,891 -0.23(-1.15%)
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.