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 (%)
Sep 30, 2019 21.34 21.52 21.11 21.38 135,037 +0.05(+0.23%)
Sep 27, 2019 21.03 21.48 21.03 21.33 100,500 +0.22(+1.04%)
Sep 26, 2019 21.17 21.22 20.77 21.11 70,731 -0.02(-0.09%)
Sep 25, 2019 20.65 21.22 20.65 21.13 109,257 +0.48(+2.32%)
Sep 24, 2019 20.81 20.91 20.31 20.65 129,665 -0.15(-0.72%)
Sep 23, 2019 20.59 20.91 20.55 20.80 130,464 +0.05(+0.24%)
Sep 20, 2019 21.07 21.22 20.50 20.75 507,400 -0.33(-1.57%)
Sep 19, 2019 20.80 21.40 20.76 21.08 125,683 +0.34(+1.64%)
Sep 18, 2019 21.19 21.27 20.64 20.74 142,101 -0.49(-2.31%)
Sep 17, 2019 21.23 21.34 20.78 21.23 96,401 -0.12(-0.56%)
Sep 16, 2019 21.16 21.39 20.87 21.35 158,798 +0.17(+0.80%)
Sep 13, 2019 21.41 21.57 21.13 21.18 172,200 -0.07(-0.33%)
Sep 12, 2019 21.66 21.85 21.22 21.25 288,214 -0.37(-1.71%)
Sep 11, 2019 20.69 21.66 20.52 21.62 239,188 +1.02(+4.95%)
Sep 10, 2019 20.01 20.91 19.97 20.60 155,336 +0.63(+3.15%)
Sep 09, 2019 19.42 20.00 19.12 19.97 172,820 +0.58(+2.99%)
Sep 06, 2019 19.83 19.83 19.38 19.39 140,400 -0.36(-1.82%)
Sep 05, 2019 19.61 20.17 19.60 19.75 107,332 +0.35(+1.80%)
Sep 04, 2019 19.49 19.68 19.34 19.40 101,514 +0.06(+0.31%)
Sep 03, 2019 19.60 19.67 19.15 19.34 119,358 -0.40(-2.03%)
Aug 30, 2019 19.66 19.98 19.60 19.74 73,100 +0.09(+0.46%)
Aug 29, 2019 19.57 19.88 19.57 19.65 83,940 +0.29(+1.50%)
Aug 28, 2019 19.04 19.56 19.04 19.36 55,321 +0.25(+1.31%)
Aug 27, 2019 19.51 19.51 19.10 19.11 116,263 -0.34(-1.75%)
Aug 26, 2019 19.31 19.47 19.16 19.45 62,722 +0.22(+1.14%)
Aug 23, 2019 19.61 19.65 19.15 19.23 107,400 -0.45(-2.29%)
Aug 22, 2019 19.90 20.53 19.68 19.68 112,907 -0.15(-0.76%)
Aug 21, 2019 19.36 19.84 19.19 19.83 358,201 +0.62(+3.23%)
Aug 20, 2019 19.09 19.30 18.99 19.21 68,520 +0.01(+0.05%)
Aug 19, 2019 19.28 19.47 19.14 19.20 56,458 +0.19(+1.00%)
Aug 16, 2019 18.71 19.20 18.71 19.01 91,600 +0.46(+2.48%)
Aug 15, 2019 18.92 18.93 18.34 18.55 72,732 -0.28(-1.49%)
Aug 14, 2019 18.98 19.11 18.60 18.83 61,569 -0.54(-2.79%)
Aug 13, 2019 18.87 19.38 18.87 19.37 58,943 +0.32(+1.68%)
Aug 12, 2019 19.38 19.42 18.86 19.05 75,818 -0.39(-2.01%)
Aug 09, 2019 19.49 19.80 19.10 19.44 112,900 -0.12(-0.61%)
Aug 08, 2019 19.19 19.84 19.06 19.56 150,788 +0.55(+2.89%)
Aug 07, 2019 18.81 19.13 18.50 19.01 110,314 -0.22(-1.14%)
Aug 06, 2019 18.95 19.26 18.65 19.23 116,605 +0.28(+1.48%)
Aug 05, 2019 18.12 19.00 17.92 18.95 168,233 +0.50(+2.71%)
Aug 02, 2019 18.97 19.27 17.79 18.45 130,500 -0.39(-2.07%)
Aug 01, 2019 19.50 19.51 18.80 18.84 166,159 -0.01(-0.05%)
Jul 31, 2019 19.03 19.48 18.80 18.85 190,175 -0.21(-1.10%)
Jul 30, 2019 18.58 19.09 18.26 19.06 113,992 +0.29(+1.55%)
Jul 29, 2019 18.64 18.80 18.49 18.77 56,144 +0.07(+0.37%)
Jul 26, 2019 18.51 18.75 18.51 18.70 102,900 +0.20(+1.08%)
Jul 25, 2019 18.98 18.98 18.47 18.50 68,928 -0.44(-2.32%)
Jul 24, 2019 18.31 19.03 18.31 18.94 107,312 +0.51(+2.77%)
Jul 23, 2019 18.24 18.63 18.05 18.43 114,664 +0.22(+1.21%)
Jul 22, 2019 17.90 18.27 17.90 18.21 115,321 +0.28(+1.56%)
Jul 19, 2019 17.71 18.04 17.71 17.93 95,800 +0.17(+0.96%)
Jul 18, 2019 17.90 18.19 17.62 17.76 75,793 -0.20(-1.11%)
Jul 17, 2019 18.09 18.28 17.77 17.96 152,032 -0.14(-0.77%)
Jul 16, 2019 17.90 18.40 17.89 18.10 95,928 +0.10(+0.56%)
Jul 15, 2019 17.97 18.02 17.46 18.00 132,894 +0.08(+0.45%)
Jul 12, 2019 17.71 18.09 17.58 17.92 141,800 +0.24(+1.36%)
Jul 11, 2019 18.07 18.12 17.61 17.68 112,998 -0.39(-2.16%)
Jul 10, 2019 18.35 18.50 18.05 18.07 61,796 -0.14(-0.77%)
Jul 09, 2019 18.04 18.25 18.04 18.21 97,353 +0.08(+0.44%)
Jul 08, 2019 18.19 18.33 18.08 18.13 48,699 -0.09(-0.49%)
Jul 05, 2019 17.89 18.23 17.83 18.22 43,500 +0.21(+1.17%)
Jul 03, 2019 18.07 18.13 17.95 18.01 31,700 +0.01(+0.06%)
Jul 02, 2019 18.26 18.28 17.90 18.00 81,610 -0.20(-1.10%)
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.