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 29, 2017 25.43 25.43 25.43 0 -0.18(-0.70%)
Dec 28, 2017 25.58 25.62 25.31 25.61 174,910 +0.04(+0.16%)
Dec 27, 2017 25.05 25.61 24.76 25.57 222,173 +0.51(+2.04%)
Dec 26, 2017 25.15 25.43 24.84 25.06 92,715 -0.06(-0.24%)
Dec 22, 2017 25.17 25.27 24.78 25.12 162,737 -0.06(-0.24%)
Dec 21, 2017 25.89 25.90 24.92 25.18 201,046 -0.59(-2.29%)
Dec 20, 2017 25.49 26.10 25.21 25.77 168,808 +0.31(+1.22%)
Dec 19, 2017 26.22 26.22 25.37 25.46 155,126 -0.80(-3.05%)
Dec 18, 2017 25.81 26.29 25.67 26.26 144,605 +0.70(+2.74%)
Dec 15, 2017 25.37 25.89 25.37 25.56 565,693 +0.26(+1.03%)
Dec 14, 2017 25.94 25.94 25.02 25.30 178,981 -0.64(-2.47%)
Dec 13, 2017 26.00 26.30 25.15 25.94 165,190 -0.13(-0.50%)
Dec 12, 2017 26.77 26.79 26.02 26.07 197,174 -0.71(-2.65%)
Dec 11, 2017 27.36 27.36 26.75 26.78 130,665 -0.44(-1.62%)
Dec 08, 2017 27.22 27.46 27.07 27.22 89,355 +0.23(+0.85%)
Dec 07, 2017 27.33 27.49 26.94 26.99 132,126 -0.33(-1.21%)
Dec 06, 2017 26.85 27.40 26.80 27.32 103,054 +0.37(+1.37%)
Dec 05, 2017 27.43 27.43 26.81 26.95 115,639 -0.48(-1.75%)
Dec 04, 2017 27.55 27.93 27.24 27.43 105,580 +0.18(+0.66%)
Dec 01, 2017 27.77 27.77 26.42 27.25 168,000 -0.38(-1.38%)
Nov 30, 2017 27.98 28.05 27.31 27.63 244,246 -0.25(-0.90%)
Nov 29, 2017 27.61 28.19 27.49 27.88 167,033 +0.28(+1.01%)
Nov 28, 2017 26.85 27.64 26.54 27.60 169,504 +0.77(+2.87%)
Nov 27, 2017 27.39 27.62 26.77 26.83 130,101 -0.57(-2.08%)
Nov 24, 2017 27.41 27.47 26.95 27.40 62,769 +0.03(+0.11%)
Nov 22, 2017 27.78 27.92 27.17 27.37 112,208 -0.22(-0.80%)
Nov 21, 2017 27.21 27.73 26.52 27.59 160,205 +0.57(+2.11%)
Nov 20, 2017 26.43 27.18 26.35 27.02 159,411 +0.28(+1.05%)
Nov 17, 2017 26.53 26.88 26.13 26.74 221,046 +0.02(+0.07%)
Nov 16, 2017 26.60 27.00 26.45 26.72 209,195 +0.04(+0.15%)
Nov 15, 2017 26.56 26.78 26.25 26.68 242,254 -0.11(-0.41%)
Nov 14, 2017 26.86 27.12 26.55 26.79 184,277 -0.17(-0.63%)
Nov 13, 2017 26.72 27.11 26.26 26.96 169,800 +0.07(+0.26%)
Nov 10, 2017 27.05 27.29 26.73 26.89 208,426 -0.30(-1.10%)
Nov 09, 2017 27.06 27.48 26.55 27.19 330,624 +0.08(+0.30%)
Nov 08, 2017 26.06 27.19 25.95 27.11 436,282 +0.84(+3.20%)
Nov 07, 2017 26.95 27.18 25.68 26.27 403,116 -0.70(-2.60%)
Nov 06, 2017 26.06 27.18 25.85 26.97 302,163 +1.09(+4.21%)
Nov 03, 2017 25.63 26.24 25.34 25.88 289,108 +0.31(+1.21%)
Nov 02, 2017 23.90 25.65 23.43 25.57 386,468 +2.43(+10.50%)
Nov 01, 2017 23.59 23.60 22.89 23.14 237,886 -0.15(-0.64%)
Oct 31, 2017 23.20 23.69 23.01 23.29 244,793 +0.03(+0.13%)
Oct 30, 2017 23.36 23.42 22.96 23.26 128,880 -0.32(-1.36%)
Oct 27, 2017 23.28 23.67 23.01 23.58 237,459 +0.40(+1.73%)
Oct 26, 2017 22.58 23.20 22.48 23.18 118,597 +0.78(+3.48%)
Oct 25, 2017 22.39 22.48 21.81 22.40 177,597 -0.09(-0.40%)
Oct 24, 2017 22.53 22.86 22.48 22.49 150,965 +0.03(+0.13%)
Oct 23, 2017 22.50 22.89 22.13 22.46 209,655 -0.11(-0.49%)
Oct 20, 2017 22.73 22.73 22.41 22.57 189,334 +0.04(+0.18%)
Oct 19, 2017 22.47 22.63 22.18 22.53 147,283 -0.06(-0.27%)
Oct 18, 2017 22.69 22.81 22.53 22.59 112,536 -0.09(-0.40%)
Oct 17, 2017 22.67 22.93 22.36 22.68 159,672 -0.06(-0.26%)
Oct 16, 2017 22.74 23.04 22.64 22.74 121,502 +0.17(+0.75%)
Oct 13, 2017 22.78 22.78 22.36 22.57 133,716 +0.04(+0.18%)
Oct 12, 2017 22.49 22.58 22.31 22.53 147,972 +0.07(+0.31%)
Oct 11, 2017 22.05 22.75 22.05 22.46 149,697 +0.21(+0.94%)
Oct 10, 2017 23.14 22.08 22.25 151,873 +0.14(+0.63%)
Oct 09, 2017 22.45 22.63 21.95 22.11 278,674 -0.34(-1.51%)
Oct 06, 2017 21.97 22.45 21.85 22.45 317,970 +0.34(+1.54%)
Oct 05, 2017 22.07 22.35 21.68 22.11 336,302 +0.10(+0.45%)
Oct 04, 2017 21.81 22.20 21.39 22.01 801,546 +0.46(+2.13%)
Oct 03, 2017 20.50 21.56 19.81 21.55 849,397 -2.00(-8.49%)
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.