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 (%)
Oct 31, 2014 18.42 18.61 18.11 18.32 506,700 +0.15(+0.83%)
Oct 30, 2014 17.70 18.22 17.33 18.17 414,952 +0.49(+2.77%)
Oct 29, 2014 18.25 18.25 17.55 17.68 234,685 -0.47(-2.59%)
Oct 28, 2014 17.71 18.22 17.55 18.15 279,029 +0.44(+2.48%)
Oct 27, 2014 17.65 17.74 17.74 17.71 274,829 -0.03(-0.17%)
Oct 24, 2014 17.79 18.12 17.60 17.74 329,028 +0.00(+0.00%)
Oct 23, 2014 17.64 18.30 17.64 17.74 351,726 +0.16(+0.91%)
Oct 22, 2014 18.07 18.21 17.56 17.58 308,270 -0.28(-1.57%)
Oct 21, 2014 17.60 18.02 17.60 17.86 174,110 +0.40(+2.29%)
Oct 20, 2014 17.21 17.38 17.21 17.46 178,231 +0.17(+0.98%)
Oct 17, 2014 17.55 17.79 17.21 17.29 330,346 -0.01(-0.06%)
Oct 16, 2014 16.88 17.51 16.88 17.30 375,400 +0.21(+1.23%)
Oct 15, 2014 16.75 17.26 16.54 17.09 428,370 +0.05(+0.29%)
Oct 14, 2014 17.00 17.83 16.84 17.04 472,972 +0.07(+0.41%)
Oct 13, 2014 16.99 17.45 16.93 16.97 418,247 -0.04(-0.24%)
Oct 10, 2014 17.18 17.42 16.95 17.01 494,791 -0.32(-1.85%)
Oct 09, 2014 18.11 18.12 17.32 17.33 581,164 -0.86(-4.73%)
Oct 08, 2014 18.83 18.83 17.72 18.19 704,991 -1.19(-6.14%)
Oct 07, 2014 20.55 20.55 19.29 19.38 841,479 -2.67(-12.11%)
Oct 06, 2014 22.38 22.43 22.02 22.05 265,671 -0.24(-1.08%)
Oct 03, 2014 22.38 22.61 22.12 22.29 221,499 +0.15(+0.68%)
Oct 02, 2014 22.18 22.31 22.01 22.14 283,672 +0.17(+0.77%)
Oct 01, 2014 22.27 22.51 21.94 21.97 323,564 -0.28(-1.26%)
Sep 30, 2014 22.50 22.65 22.25 22.25 282,944 -0.32(-1.42%)
Sep 29, 2014 22.19 22.62 22.19 22.57 178,180 +0.06(+0.27%)
Sep 26, 2014 22.31 22.67 22.25 22.51 202,886 +0.20(+0.90%)
Sep 25, 2014 22.60 22.79 22.16 22.31 288,815 -0.39(-1.72%)
Sep 24, 2014 23.49 23.51 22.62 22.70 401,386 -0.69(-2.95%)
Sep 23, 2014 23.60 23.77 23.38 23.39 262,058 -0.35(-1.47%)
Sep 22, 2014 23.69 23.85 23.25 23.74 260,185 -0.19(-0.79%)
Sep 19, 2014 24.49 24.60 23.77 23.93 749,113 -0.47(-1.93%)
Sep 18, 2014 24.27 24.45 24.07 24.40 159,372 +0.24(+0.99%)
Sep 17, 2014 24.11 24.58 23.99 24.16 249,905 +0.01(+0.04%)
Sep 16, 2014 24.33 24.51 24.05 24.15 234,204 -0.22(-0.90%)
Sep 15, 2014 24.30 24.59 24.15 24.37 258,187 +0.03(+0.12%)
Sep 12, 2014 24.69 24.79 24.12 24.34 241,122 -0.33(-1.34%)
Sep 11, 2014 24.25 24.86 24.25 24.67 155,970 +0.29(+1.19%)
Sep 10, 2014 23.99 24.55 23.79 24.38 356,798 +0.39(+1.63%)
Sep 09, 2014 24.43 24.48 23.90 23.99 410,520 -0.56(-2.28%)
Sep 08, 2014 24.38 24.84 24.38 24.55 137,319 +0.12(+0.49%)
Sep 05, 2014 24.25 24.53 24.01 24.43 264,546 +0.06(+0.25%)
Sep 04, 2014 24.50 24.88 24.27 24.37 243,796 -0.09(-0.37%)
Sep 03, 2014 24.62 24.62 24.11 24.46 350,055 -0.01(-0.04%)
Sep 02, 2014 24.68 24.78 24.03 24.47 583,985 -0.19(-0.77%)
Aug 29, 2014 24.46 24.66 24.66 24.66 221,200 +0.32(+1.31%)
Aug 28, 2014 24.68 24.80 23.20 24.34 298,827 -0.39(-1.58%)
Aug 27, 2014 25.08 25.38 24.64 24.73 231,522 -0.37(-1.47%)
Aug 26, 2014 24.80 25.52 24.67 25.10 308,062 +0.32(+1.29%)
Aug 25, 2014 24.69 24.92 24.38 24.78 285,905 +0.18(+0.73%)
Aug 22, 2014 24.30 25.12 24.22 24.60 255,872 +0.22(+0.90%)
Aug 21, 2014 24.25 24.45 24.04 24.38 214,349 +0.06(+0.25%)
Aug 20, 2014 24.47 24.47 24.19 24.32 110,132 -0.26(-1.06%)
Aug 19, 2014 24.65 24.84 24.56 24.58 100,133 +0.03(+0.12%)
Aug 18, 2014 24.52 24.75 24.38 24.55 147,313 +0.35(+1.45%)
Aug 15, 2014 24.44 24.53 23.61 24.20 510,153 +0.03(+0.12%)
Aug 14, 2014 23.94 24.28 23.80 24.17 148,264 +0.21(+0.88%)
Aug 13, 2014 23.92 24.19 23.88 23.96 197,631 +0.12(+0.50%)
Aug 12, 2014 23.97 24.62 23.78 23.84 378,388 -0.26(-1.08%)
Aug 11, 2014 23.68 24.40 23.60 24.10 253,029 +0.60(+2.55%)
Aug 08, 2014 23.24 23.81 23.11 23.50 296,016 +0.25(+1.08%)
Aug 07, 2014 23.69 24.00 23.16 23.25 369,592 -0.44(-1.86%)
Aug 06, 2014 23.12 24.20 23.10 23.69 319,667 +0.39(+1.67%)
Aug 05, 2014 23.19 23.52 23.06 23.30 322,950 -0.05(-0.21%)
Aug 04, 2014 23.27 23.51 22.73 23.35 308,024 +0.29(+1.26%)
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.