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 (%)
Jun 30, 2017 21.73 22.11 21.73 21.88 182,996 +0.24(+1.11%)
Jun 29, 2017 21.61 21.75 21.38 21.64 151,533 +0.08(+0.37%)
Jun 28, 2017 21.36 21.68 21.36 21.56 153,989 +0.35(+1.65%)
Jun 27, 2017 21.36 21.37 21.02 21.21 186,203 -0.06(-0.28%)
Jun 26, 2017 20.70 21.42 20.58 21.27 169,071 +0.56(+2.70%)
Jun 23, 2017 20.85 20.71 592,993 +0.46(+2.27%)
Jun 22, 2017 19.79 20.37 19.79 20.25 377,506 +0.37(+1.86%)
Jun 21, 2017 20.30 20.38 19.78 19.88 131,649 -0.40(-1.97%)
Jun 20, 2017 20.38 20.52 20.04 20.28 97,994 -0.30(-1.46%)
Jun 19, 2017 20.89 20.95 20.46 20.58 116,952 -0.15(-0.72%)
Jun 16, 2017 20.72 21.11 20.01 20.73 876,408 -0.22(-1.05%)
Jun 15, 2017 20.74 21.25 20.59 20.95 127,551 -0.21(-0.99%)
Jun 14, 2017 21.13 21.42 20.77 21.16 186,315 +0.06(+0.28%)
Jun 13, 2017 21.18 21.62 20.87 21.10 193,036 +0.07(+0.33%)
Jun 12, 2017 21.21 21.53 20.85 21.03 199,139 -0.07(-0.33%)
Jun 09, 2017 20.49 21.14 20.27 21.10 147,036 +0.78(+3.84%)
Jun 08, 2017 19.90 20.71 19.90 20.32 107,609 +0.42(+2.11%)
Jun 07, 2017 20.10 20.18 19.77 19.90 134,904 -0.06(-0.30%)
Jun 06, 2017 19.82 20.09 19.49 19.96 102,022 -0.04(-0.20%)
Jun 05, 2017 20.22 20.25 19.98 20.00 78,809 -0.27(-1.33%)
Jun 02, 2017 20.18 20.81 20.03 20.27 139,490 -0.01(-0.05%)
Jun 01, 2017 19.92 20.34 19.67 20.28 177,467 +0.49(+2.48%)
May 31, 2017 19.70 19.90 19.51 19.79 138,554 +0.16(+0.82%)
May 30, 2017 19.89 19.89 19.48 19.63 150,298 -0.15(-0.76%)
May 26, 2017 19.80 19.91 19.54 19.78 105,703 -0.05(-0.25%)
May 25, 2017 20.12 20.28 19.79 19.83 140,045 -0.15(-0.75%)
May 24, 2017 20.94 21.06 19.93 19.98 225,596 -0.89(-4.26%)
May 23, 2017 21.10 21.95 20.64 20.87 321,080 +1.39(+7.14%)
May 22, 2017 19.57 19.58 19.34 19.48 124,488 +0.01(+0.05%)
May 19, 2017 19.38 19.65 19.32 19.47 128,442 +0.24(+1.25%)
May 18, 2017 19.29 19.47 19.20 19.23 209,273 -0.18(-0.93%)
May 17, 2017 19.20 19.50 19.20 19.41 359,101 -0.09(-0.46%)
May 16, 2017 19.54 19.66 19.17 19.50 164,774 -0.05(-0.26%)
May 15, 2017 19.54 19.72 19.42 19.55 214,445 +0.15(+0.77%)
May 12, 2017 19.55 19.65 19.16 19.40 297,035 -0.27(-1.37%)
May 11, 2017 19.75 19.89 19.39 19.67 220,070 -0.21(-1.06%)
May 10, 2017 19.98 20.40 19.80 19.88 228,162 -0.12(-0.60%)
May 09, 2017 20.21 20.76 19.92 20.00 254,565 -0.23(-1.14%)
May 08, 2017 19.98 20.47 19.95 20.23 178,017 +0.13(+0.65%)
May 05, 2017 20.57 20.98 19.90 20.10 238,051 -0.51(-2.47%)
May 04, 2017 21.20 21.30 20.49 20.61 178,954 -0.59(-2.78%)
May 03, 2017 21.00 21.60 20.63 21.20 203,919 +0.02(+0.09%)
May 02, 2017 21.39 21.60 21.06 21.18 142,423 -0.12(-0.56%)
May 01, 2017 22.19 22.27 21.22 21.30 288,952 -1.52(-6.66%)
Apr 28, 2017 23.78 23.78 22.80 22.82 113,509 -0.85(-3.59%)
Apr 27, 2017 23.88 23.94 23.50 23.67 90,573 +0.08(+0.34%)
Apr 26, 2017 23.20 23.78 23.08 23.59 161,661 +0.50(+2.17%)
Apr 25, 2017 23.18 23.26 22.95 23.09 163,200 +0.23(+1.01%)
Apr 24, 2017 22.74 22.96 22.49 22.86 131,052 +0.68(+3.07%)
Apr 21, 2017 22.95 23.12 22.01 22.18 234,729 -0.80(-3.48%)
Apr 20, 2017 22.65 23.04 22.43 22.98 244,004 +0.60(+2.68%)
Apr 19, 2017 22.51 22.79 22.27 22.38 175,319 +0.08(+0.36%)
Apr 18, 2017 21.84 22.42 21.84 22.30 132,843 +0.31(+1.41%)
Apr 17, 2017 22.18 22.28 21.76 21.99 89,118 +0.02(+0.09%)
Apr 13, 2017 22.52 22.82 21.96 21.97 144,827 -0.66(-2.92%)
Apr 12, 2017 23.30 23.30 22.50 22.63 165,980 -0.61(-2.62%)
Apr 11, 2017 23.14 23.39 23.00 23.24 141,502 +0.10(+0.43%)
Apr 10, 2017 22.94 23.40 22.88 23.14 123,040 +0.06(+0.26%)
Apr 07, 2017 22.87 23.27 22.75 23.08 397,930 +0.19(+0.83%)
Apr 06, 2017 22.78 22.98 22.57 22.89 139,809 +0.23(+1.02%)
Apr 05, 2017 22.94 23.21 22.43 22.66 200,605 -0.03(-0.13%)
Apr 04, 2017 22.33 22.76 22.33 22.69 190,744 +0.39(+1.75%)
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.