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 (%)
Feb 28, 2014 23.48 23.62 22.99 23.15 544,465 -0.11(-0.47%)
Feb 27, 2014 22.36 23.36 21.94 23.26 715,067 +1.74(+8.09%)
Feb 26, 2014 20.81 22.72 20.65 21.52 585,909 +0.68(+3.26%)
Feb 25, 2014 20.81 21.11 20.71 20.84 183,891 -0.02(-0.10%)
Feb 24, 2014 20.98 21.26 20.82 20.86 203,169 +0.04(+0.19%)
Feb 21, 2014 20.59 20.97 20.59 20.82 262,138 +0.34(+1.66%)
Feb 20, 2014 20.43 20.73 20.22 20.48 255,759 +0.04(+0.20%)
Feb 19, 2014 21.18 21.27 20.38 20.44 199,534 -0.91(-4.26%)
Feb 18, 2014 21.28 21.49 20.81 21.35 275,919 +0.07(+0.33%)
Feb 14, 2014 20.74 21.28 21.28 21.28 259,600 +0.45(+2.16%)
Feb 13, 2014 20.40 20.88 19.95 20.83 279,495 +0.37(+1.81%)
Feb 12, 2014 20.20 20.54 20.12 20.46 379,456 +0.30(+1.49%)
Feb 11, 2014 19.65 20.36 19.65 20.16 231,528 +0.58(+2.96%)
Feb 10, 2014 19.70 20.01 19.14 19.58 188,943 -0.13(-0.66%)
Feb 07, 2014 19.80 20.31 19.65 19.71 160,033 -0.05(-0.25%)
Feb 06, 2014 19.83 20.30 19.65 19.76 320,940 -0.07(-0.35%)
Feb 05, 2014 19.93 20.22 19.65 19.83 265,074 -0.13(-0.65%)
Feb 04, 2014 19.79 20.22 19.48 19.96 224,454 +0.23(+1.17%)
Feb 03, 2014 20.50 20.65 19.62 19.73 301,745 -0.79(-3.85%)
Jan 31, 2014 20.68 21.07 20.46 20.52 223,651 -0.50(-2.38%)
Jan 30, 2014 20.86 21.42 20.59 21.02 235,424 +0.30(+1.45%)
Jan 29, 2014 21.00 21.22 20.52 20.72 315,086 -0.46(-2.17%)
Jan 28, 2014 21.29 21.58 20.92 21.18 271,428 +0.03(+0.14%)
Jan 27, 2014 21.42 21.57 20.68 21.15 168,306 -0.17(-0.80%)
Jan 24, 2014 22.03 22.05 21.04 21.32 206,425 -0.95(-4.27%)
Jan 23, 2014 22.68 22.71 21.92 22.27 186,314 -0.44(-1.94%)
Jan 22, 2014 22.54 22.90 22.50 22.71 165,671 +0.17(+0.75%)
Jan 21, 2014 22.51 22.72 22.25 22.54 229,398 +0.32(+1.44%)
Jan 17, 2014 21.89 22.22 22.22 22.22 187,500 +0.37(+1.69%)
Jan 16, 2014 22.07 22.10 21.70 21.85 161,815 -0.24(-1.09%)
Jan 15, 2014 21.25 24.01 21.21 22.09 385,248 +0.84(+3.95%)
Jan 14, 2014 21.08 21.32 20.91 21.25 219,377 +0.21(+1.00%)
Jan 13, 2014 21.26 21.50 20.84 21.04 267,707 -0.32(-1.50%)
Jan 10, 2014 21.19 21.54 21.10 21.36 225,841 +0.20(+0.95%)
Jan 09, 2014 20.91 21.23 20.73 21.16 332,673 +0.28(+1.34%)
Jan 08, 2014 21.04 21.41 20.67 20.88 368,957 -0.17(-0.81%)
Jan 07, 2014 21.01 21.22 20.77 21.05 295,776 +0.21(+1.01%)
Jan 06, 2014 21.40 21.66 20.78 20.84 164,449 -0.45(-2.11%)
Jan 03, 2014 21.22 21.42 21.02 21.29 391,116 +0.10(+0.47%)
Jan 02, 2014 21.76 21.76 21.13 21.19 174,780 -0.70(-3.20%)
Dec 31, 2013 21.76 21.89 21.89 21.89 237,500 +0.10(+0.46%)
Dec 30, 2013 21.13 21.96 21.08 21.79 240,843 +0.71(+3.37%)
Dec 27, 2013 20.65 21.12 20.50 21.08 183,386 +0.52(+2.53%)
Dec 26, 2013 20.44 20.62 20.36 20.56 216,545 +0.17(+0.83%)
Dec 24, 2013 20.47 20.76 20.35 20.39 139,774 +0.01(+0.05%)
Dec 23, 2013 20.50 20.57 20.07 20.38 492,242 +0.04(+0.20%)
Dec 20, 2013 20.47 20.51 20.20 20.34 1,139,923 -0.13(-0.64%)
Dec 19, 2013 20.12 20.49 20.00 20.47 617,052 +0.10(+0.49%)
Dec 18, 2013 20.15 21.25 19.67 20.37 1,036,884 -1.59(-7.23%)
Dec 17, 2013 21.91 22.11 21.86 21.96 232,879 +0.03(+0.13%)
Dec 16, 2013 21.19 22.10 20.80 21.93 285,655 +0.88(+4.18%)
Dec 13, 2013 20.98 21.16 20.85 21.05 275,407 +0.16(+0.77%)
Dec 12, 2013 20.42 21.18 20.42 20.89 341,526 +0.48(+2.35%)
Dec 11, 2013 20.80 20.83 20.25 20.41 378,828 -0.38(-1.83%)
Dec 10, 2013 20.79 21.14 20.66 20.79 340,332 +0.03(+0.14%)
Dec 09, 2013 20.83 21.05 20.63 20.76 173,659 -0.10(-0.48%)
Dec 06, 2013 21.07 21.29 20.83 20.86 0 +0.05(+0.24%)
Dec 05, 2013 20.89 20.99 20.53 20.81 0 -0.16(-0.76%)
Dec 04, 2013 21.14 21.55 20.73 20.97 0 -0.33(-1.55%)
Dec 03, 2013 21.42 21.58 21.17 21.30 0 -0.15(-0.70%)
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.