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, 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%)
Apr 01, 2019 17.50 18.11 17.50 18.05 202,056 +0.48(+2.73%)
Mar 29, 2019 17.08 17.61 17.08 17.57 183,000 +0.66(+3.90%)
Mar 28, 2019 16.93 17.08 16.66 16.91 232,655 +0.01(+0.06%)
Mar 27, 2019 16.40 16.93 16.40 16.90 136,387 +0.52(+3.17%)
Mar 26, 2019 16.69 16.85 16.29 16.38 186,224 -0.28(-1.68%)
Mar 25, 2019 16.70 16.92 16.45 16.66 106,249 -0.03(-0.18%)
Mar 22, 2019 17.01 17.23 16.69 16.69 202,700 -0.36(-2.11%)
Mar 21, 2019 16.99 17.59 16.99 17.05 150,104 +0.04(+0.24%)
Mar 20, 2019 17.22 17.34 16.84 17.01 196,743 -0.21(-1.22%)
Mar 19, 2019 17.15 17.39 16.82 17.22 84,736 +0.11(+0.64%)
Mar 18, 2019 17.05 17.28 17.05 17.11 144,340 +0.06(+0.35%)
Mar 15, 2019 16.92 17.35 16.91 17.05 374,600 +0.14(+0.83%)
Mar 14, 2019 16.92 17.09 16.90 16.91 96,609 +0.00(+0.00%)
Mar 13, 2019 16.97 17.29 16.89 16.91 138,727 -0.07(-0.41%)
Mar 12, 2019 17.01 17.20 16.86 16.98 103,657 -0.04(-0.24%)
Mar 11, 2019 16.71 17.04 16.60 17.02 110,551 +0.29(+1.73%)
Mar 08, 2019 16.80 16.89 16.62 16.73 91,300 -0.11(-0.65%)
Mar 07, 2019 16.86 17.11 16.68 16.84 137,544 -0.01(-0.06%)
Mar 06, 2019 17.51 17.51 16.85 16.85 180,823 -0.65(-3.71%)
Mar 05, 2019 17.61 17.74 17.42 17.50 116,892 -0.09(-0.51%)
Mar 04, 2019 17.65 18.06 17.29 17.59 203,398 -0.17(-0.96%)
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.