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 (%)
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%)
Dec 02, 2013 21.75 21.98 21.34 21.45 204,526 -0.32(-1.47%)
Nov 29, 2013 21.65 22.00 21.60 21.77 0 +0.31(+1.44%)
Nov 27, 2013 21.47 21.72 21.39 21.46 0 +0.06(+0.28%)
Nov 26, 2013 21.55 21.67 21.33 21.40 0 -0.05(-0.23%)
Nov 25, 2013 21.52 21.79 20.95 21.45 139,039 +0.05(+0.23%)
Nov 22, 2013 21.67 21.67 21.23 21.40 0 -0.22(-1.02%)
Nov 21, 2013 21.27 21.74 21.10 21.62 180,375 +0.51(+2.42%)
Nov 20, 2013 21.51 21.67 20.73 21.11 0 -0.32(-1.49%)
Nov 19, 2013 21.65 21.80 21.26 21.43 183,592 -0.19(-0.88%)
Nov 18, 2013 21.71 21.96 21.49 21.62 0 +0.06(+0.28%)
Nov 15, 2013 21.61 21.93 21.52 21.56 0 +0.04(+0.19%)
Nov 14, 2013 20.60 21.61 20.59 21.52 252,329 +0.82(+3.96%)
Nov 12, 2013 20.76 20.88 20.32 20.70 0 -0.07(-0.34%)
Nov 11, 2013 20.78 21.16 20.69 20.77 0 -0.03(-0.14%)
Nov 08, 2013 20.66 21.19 20.51 20.80 0 +0.14(+0.68%)
Nov 07, 2013 20.88 21.30 20.63 20.66 218,904 -0.12(-0.58%)
Nov 06, 2013 20.98 21.18 20.66 20.78 108,459 +0.01(+0.05%)
Nov 05, 2013 20.80 20.95 20.66 20.77 245,003 -0.24(-1.14%)
Nov 04, 2013 20.83 21.25 20.73 21.01 346,089 +0.39(+1.89%)
Nov 01, 2013 20.49 20.73 20.18 20.62 0 +0.12(+0.59%)
Oct 31, 2013 21.69 22.02 20.49 20.50 0 -1.20(-5.53%)
Oct 30, 2013 22.65 23.31 21.60 21.70 473,233 -2.24(-9.36%)
Oct 29, 2013 23.98 24.09 23.74 23.94 169,747 +0.12(+0.50%)
Oct 28, 2013 23.43 23.85 23.43 23.82 0 +0.39(+1.66%)
Oct 25, 2013 23.72 23.94 23.28 23.43 0 -0.19(-0.80%)
Oct 24, 2013 23.28 23.69 23.17 23.62 145,342 +0.38(+1.64%)
Oct 23, 2013 23.04 23.47 22.99 23.24 0 +0.08(+0.35%)
Oct 22, 2013 23.21 23.58 23.14 23.16 189,156 +0.13(+0.56%)
Oct 21, 2013 23.14 23.18 22.91 23.03 270,378 +0.03(+0.13%)
Oct 18, 2013 22.96 23.11 22.84 23.00 260,799 +0.29(+1.28%)
Oct 17, 2013 22.60 22.82 22.30 22.71 280,742 +0.01(+0.04%)
Oct 16, 2013 22.66 22.81 22.50 22.70 140,598 +0.21(+0.93%)
Oct 15, 2013 22.81 23.03 22.36 22.49 266,908 -0.33(-1.45%)
Oct 14, 2013 22.66 22.82 22.51 22.82 345,871 +0.05(+0.22%)
Oct 11, 2013 22.30 22.82 22.26 22.77 0 +0.40(+1.79%)
Oct 10, 2013 22.66 22.91 22.17 22.37 230,922 +0.13(+0.58%)
Oct 09, 2013 22.24 22.47 22.14 22.24 169,224 -0.16(-0.71%)
Oct 08, 2013 22.66 22.90 22.35 22.40 109,029 -0.21(-0.93%)
Oct 07, 2013 22.77 22.93 22.61 22.61 0 -0.47(-2.04%)
Oct 04, 2013 23.01 23.25 22.86 23.08 0 +0.04(+0.17%)
Oct 03, 2013 23.27 23.31 22.83 23.04 0 -0.28(-1.20%)
Oct 02, 2013 23.41 23.58 23.25 23.32 233,780 -0.24(-1.02%)
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.