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 (%)
Sep 28, 2012 19.34 19.48 19.13 19.16 242,627 -0.34(-1.74%)
Sep 27, 2012 19.36 19.82 19.27 19.50 219,286 +0.26(+1.35%)
Sep 26, 2012 19.66 19.92 19.11 19.24 170,173 -0.39(-1.99%)
Sep 25, 2012 20.44 20.47 19.59 19.63 273,263 -0.59(-2.92%)
Sep 24, 2012 20.67 20.78 20.02 20.22 166,171 -0.53(-2.55%)
Sep 21, 2012 20.74 21.11 20.31 20.75 427,924 +0.36(+1.77%)
Sep 20, 2012 20.55 20.78 20.35 20.39 185,429 -0.42(-2.02%)
Sep 19, 2012 21.46 21.46 20.50 20.81 270,009 -0.58(-2.71%)
Sep 18, 2012 21.02 21.44 20.50 21.39 184,148 +0.26(+1.23%)
Sep 17, 2012 21.95 21.95 20.97 21.13 133,093 -0.73(-3.34%)
Sep 14, 2012 21.60 22.00 21.56 21.86 279,183 +0.37(+1.72%)
Sep 13, 2012 20.84 21.55 20.66 21.49 270,879 +0.60(+2.87%)
Sep 12, 2012 20.68 20.92 20.41 20.89 196,009 +0.34(+1.65%)
Sep 11, 2012 20.30 20.65 20.30 20.55 104,513 +0.22(+1.08%)
Sep 10, 2012 19.95 20.55 19.89 20.33 107,518 +0.30(+1.50%)
Sep 07, 2012 20.09 20.14 19.94 20.03 196,575 +0.12(+0.60%)
Sep 06, 2012 19.89 20.35 19.35 19.91 206,909 +0.19(+0.96%)
Sep 05, 2012 19.79 19.97 19.54 19.72 118,840 +0.01(+0.05%)
Sep 04, 2012 19.45 19.82 19.19 19.71 113,522 +0.19(+0.97%)
Aug 31, 2012 19.38 19.60 19.17 19.52 153,390 +0.26(+1.35%)
Aug 30, 2012 19.40 19.50 19.15 19.26 83,441 -0.35(-1.78%)
Aug 29, 2012 19.74 20.00 19.43 19.61 119,901 -0.16(-0.81%)
Aug 27, 2012 19.52 19.87 19.36 19.77 76,816 +0.32(+1.65%)
Aug 24, 2012 19.37 19.90 19.35 19.45 157,425 -0.02(-0.10%)
Aug 23, 2012 19.49 19.66 19.29 19.47 118,951 -0.08(-0.41%)
Aug 22, 2012 19.87 19.94 19.44 19.55 95,914 -0.31(-1.56%)
Aug 21, 2012 20.33 20.56 19.67 19.86 169,052 -0.28(-1.39%)
Aug 20, 2012 20.27 20.35 19.97 20.14 147,560 -0.29(-1.42%)
Aug 17, 2012 19.98 20.54 19.93 20.43 151,324 +0.37(+1.84%)
Aug 16, 2012 19.46 20.19 19.36 20.06 130,600 +0.51(+2.61%)
Aug 15, 2012 19.17 19.65 19.17 19.55 82,745 +0.20(+1.03%)
Aug 14, 2012 19.95 19.95 19.35 19.35 165,726 -0.45(-2.27%)
Aug 13, 2012 19.41 19.82 19.20 19.80 84,232 +0.42(+2.17%)
Aug 10, 2012 19.45 19.53 19.19 19.38 77,249 -0.16(-0.82%)
Aug 09, 2012 19.59 19.93 19.42 19.54 172,272 -0.14(-0.71%)
Aug 08, 2012 19.55 19.96 19.33 19.68 172,594 -0.04(-0.20%)
Aug 07, 2012 19.50 19.83 19.40 19.72 229,416 +0.41(+2.12%)
Aug 06, 2012 19.51 19.76 19.30 19.31 122,414 -0.24(-1.23%)
Aug 03, 2012 18.89 19.58 18.82 19.55 193,143 +0.93(+4.99%)
Aug 02, 2012 17.89 18.77 17.89 18.62 192,817 +0.56(+3.10%)
Aug 01, 2012 18.56 19.02 17.77 18.06 448,399 +0.66(+3.79%)
Jul 31, 2012 18.08 18.19 17.29 17.40 174,193 -0.83(-4.55%)
Jul 30, 2012 18.51 18.71 18.08 18.23 96,825 -0.23(-1.25%)
Jul 27, 2012 17.81 18.51 17.40 18.46 174,062 +0.75(+4.23%)
Jul 26, 2012 17.45 17.76 17.34 17.71 79,447 +0.66(+3.87%)
Jul 25, 2012 17.44 17.63 16.96 17.05 90,321 -0.19(-1.10%)
Jul 24, 2012 18.08 18.21 17.15 17.24 83,437 -0.68(-3.79%)
Jul 23, 2012 17.74 18.16 17.60 17.92 103,715 -0.34(-1.86%)
Jul 20, 2012 18.41 18.70 18.15 18.26 141,960 -0.41(-2.20%)
Jul 19, 2012 18.55 18.94 18.42 18.67 133,130 +0.15(+0.81%)
Jul 18, 2012 18.21 18.84 18.20 18.52 110,608 +0.18(+0.98%)
Jul 17, 2012 18.11 18.43 17.95 18.34 71,159 +0.31(+1.72%)
Jul 16, 2012 18.40 18.78 17.98 18.03 109,110 -0.48(-2.59%)
Jul 13, 2012 18.24 18.65 18.07 18.51 94,571 +0.30(+1.65%)
Jul 12, 2012 18.00 18.33 17.84 18.21 117,162 -0.02(-0.11%)
Jul 11, 2012 18.04 18.33 17.81 18.23 109,784 +0.16(+0.89%)
Jul 10, 2012 18.50 18.50 17.94 18.07 241,679 -0.25(-1.36%)
Jul 09, 2012 18.10 18.47 18.02 18.32 130,896 +0.11(+0.60%)
Jul 06, 2012 18.24 18.33 17.87 18.21 106,767 -0.26(-1.41%)
Jul 05, 2012 18.50 18.73 18.14 18.47 176,176 -0.06(-0.32%)
Jul 03, 2012 18.46 18.78 18.10 18.53 133,272 +0.14(+0.76%)
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.