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 (%)
Nov 30, 2016 24.89 25.11 24.18 24.19 292,593 -0.31(-1.27%)
Nov 29, 2016 24.69 24.98 24.36 24.50 321,207 -0.10(-0.41%)
Nov 28, 2016 25.40 25.45 24.54 24.60 255,052 -0.80(-3.15%)
Nov 25, 2016 25.44 25.47 25.14 25.40 148,959 +0.00(+0.00%)
Nov 23, 2016 25.40 25.40 25.40 0 +0.05(+0.20%)
Nov 22, 2016 24.16 25.42 23.61 25.35 517,204 +1.28(+5.32%)
Nov 21, 2016 24.00 24.13 23.55 24.07 212,155 +0.35(+1.48%)
Nov 18, 2016 24.06 24.19 23.64 23.72 320,460 -0.27(-1.13%)
Nov 17, 2016 24.67 24.67 24.00 23.99 202,877 -0.19(-0.79%)
Nov 16, 2016 24.14 24.28 23.70 24.18 323,688 +0.04(+0.17%)
Nov 15, 2016 24.24 24.56 23.95 24.14 184,181 +0.04(+0.17%)
Nov 14, 2016 23.49 24.42 23.49 24.10 315,569 +0.83(+3.57%)
Nov 11, 2016 21.91 23.37 21.91 23.27 475,278 +1.33(+6.06%)
Nov 10, 2016 21.27 22.00 21.24 21.94 281,647 +0.76(+3.59%)
Nov 09, 2016 19.65 21.26 19.65 21.18 220,500 +1.60(+8.17%)
Nov 08, 2016 19.38 19.71 19.21 19.58 101,416 +0.18(+0.93%)
Nov 07, 2016 19.42 19.58 19.22 19.40 122,790 +0.40(+2.11%)
Nov 04, 2016 18.78 19.29 18.74 19.00 129,875 +0.10(+0.53%)
Nov 03, 2016 18.67 19.05 18.52 18.90 116,015 +0.34(+1.83%)
Nov 02, 2016 18.43 19.17 18.43 18.56 187,425 +0.15(+0.81%)
Nov 01, 2016 17.85 19.96 17.85 18.41 231,712 -0.10(-0.54%)
Oct 31, 2016 18.65 18.65 18.21 18.51 181,780 -0.21(-1.12%)
Oct 28, 2016 18.75 19.00 18.67 18.72 85,290 +0.00(+0.00%)
Oct 27, 2016 18.78 18.99 18.72 18.72 107,286 +0.07(+0.38%)
Oct 26, 2016 18.79 19.04 18.64 18.65 87,346 -0.28(-1.48%)
Oct 25, 2016 19.04 19.05 18.73 18.93 100,978 -0.15(-0.79%)
Oct 24, 2016 18.88 19.48 18.79 19.08 126,630 +0.38(+2.03%)
Oct 21, 2016 18.47 18.77 18.47 18.70 90,569 +0.03(+0.16%)
Oct 20, 2016 18.45 18.74 18.37 18.67 84,649 +0.11(+0.59%)
Oct 19, 2016 18.88 18.88 18.47 18.56 227,967 -0.21(-1.12%)
Oct 18, 2016 18.82 18.93 18.68 18.77 89,040 +0.24(+1.30%)
Oct 17, 2016 18.56 18.74 18.46 18.53 86,849 -0.04(-0.22%)
Oct 14, 2016 19.01 19.05 18.56 18.57 101,407 -0.27(-1.43%)
Oct 13, 2016 18.85 19.04 18.76 18.84 128,912 -0.21(-1.10%)
Oct 12, 2016 19.27 19.31 18.84 19.05 317,432 -0.12(-0.63%)
Oct 11, 2016 19.77 19.77 19.06 19.17 137,654 -0.60(-3.03%)
Oct 10, 2016 19.77 20.04 19.69 19.77 121,287 +0.20(+1.02%)
Oct 07, 2016 19.83 19.83 19.55 19.57 101,444 -0.26(-1.31%)
Oct 06, 2016 19.77 19.90 19.58 19.83 125,848 -0.02(-0.10%)
Oct 05, 2016 19.70 19.93 19.50 19.85 135,233 +0.33(+1.69%)
Oct 04, 2016 19.30 19.70 19.23 19.52 228,408 +0.29(+1.51%)
Oct 03, 2016 19.01 19.38 18.97 19.23 184,261 +0.16(+0.84%)
Sep 30, 2016 19.06 19.20 18.92 19.07 223,825 +0.11(+0.58%)
Sep 29, 2016 19.10 19.34 18.95 18.96 316,286 -0.23(-1.20%)
Sep 28, 2016 18.70 19.19 18.45 19.19 130,705 +0.58(+3.12%)
Sep 27, 2016 18.42 18.63 18.31 18.61 137,680 +0.10(+0.54%)
Sep 26, 2016 18.59 18.76 18.40 18.51 119,438 -0.08(-0.43%)
Sep 23, 2016 18.73 19.03 18.56 18.59 186,999 -0.28(-1.48%)
Sep 22, 2016 18.48 18.89 18.37 18.87 246,445 +0.60(+3.28%)
Sep 21, 2016 18.04 18.28 17.98 18.27 223,773 +0.37(+2.07%)
Sep 20, 2016 17.55 18.10 17.44 17.90 292,497 +0.39(+2.23%)
Sep 19, 2016 17.52 17.81 17.39 17.51 137,135 +0.08(+0.46%)
Sep 16, 2016 17.33 17.45 17.18 17.43 417,103 +0.05(+0.29%)
Sep 15, 2016 17.30 17.82 17.30 17.38 179,787 +0.02(+0.12%)
Sep 14, 2016 17.79 17.80 17.27 17.36 294,423 -0.44(-2.47%)
Sep 13, 2016 18.07 18.31 17.76 17.80 175,713 -0.44(-2.41%)
Sep 12, 2016 18.04 18.41 18.00 18.24 177,593 +0.05(+0.27%)
Sep 09, 2016 19.45 19.45 18.17 18.19 246,477 -1.52(-7.71%)
Sep 08, 2016 19.61 19.74 19.52 19.71 215,066 +0.13(+0.66%)
Sep 07, 2016 19.11 19.61 19.11 19.58 221,094 +0.47(+2.46%)
Sep 06, 2016 19.00 19.11 18.72 19.11 263,792 +0.10(+0.53%)
Sep 02, 2016 18.73 19.01 19.01 19.01 207,900 +0.47(+2.54%)
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.