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 28, 2013 22.60 22.83 22.48 22.51 363,598 +0.56(+2.55%)
Jun 26, 2013 22.64 22.90 21.79 21.95 0 -0.40(-1.79%)
Jun 25, 2013 21.92 22.56 21.84 22.35 0 +0.79(+3.66%)
Jun 24, 2013 21.61 22.05 21.24 21.56 0 -0.51(-2.31%)
Jun 21, 2013 22.23 22.28 21.62 22.07 325,564 -0.07(-0.32%)
Jun 20, 2013 22.36 22.50 21.98 22.14 0 -0.66(-2.89%)
Jun 19, 2013 23.59 23.67 22.80 22.80 0 -0.82(-3.47%)
Jun 18, 2013 23.14 23.83 22.88 23.62 0 +0.56(+2.43%)
Jun 17, 2013 23.21 23.38 22.63 23.06 0 +0.24(+1.05%)
Jun 14, 2013 23.19 23.25 22.65 22.82 0 -0.37(-1.60%)
Jun 13, 2013 22.62 23.22 22.62 23.19 79,551 +0.53(+2.34%)
Jun 12, 2013 23.23 23.30 22.58 22.66 54,276 -0.31(-1.35%)
Jun 11, 2013 22.80 23.34 22.61 22.97 122,309 -0.20(-0.86%)
Jun 10, 2013 23.04 23.33 22.76 23.17 0 +0.19(+0.83%)
Jun 07, 2013 22.78 23.14 22.66 22.98 0 +0.40(+1.77%)
Jun 06, 2013 22.35 22.67 22.26 22.58 149,970 +0.30(+1.35%)
Jun 05, 2013 22.65 22.73 21.90 22.28 0 -0.39(-1.72%)
Jun 04, 2013 23.26 23.47 22.28 22.67 0 -0.62(-2.66%)
Jun 03, 2013 22.84 23.55 22.58 23.29 239,051 +0.46(+2.01%)
May 31, 2013 22.97 23.42 22.81 22.83 127,785 -0.33(-1.42%)
May 30, 2013 22.85 23.50 22.68 23.16 132,302 +0.35(+1.53%)
May 29, 2013 23.15 23.28 22.50 22.81 133,228 -0.57(-2.44%)
May 28, 2013 23.40 23.83 23.09 23.38 160,254 +0.49(+2.14%)
May 24, 2013 22.82 23.03 22.52 22.89 0 -0.07(-0.30%)
May 23, 2013 22.44 23.20 22.44 22.96 0 -0.03(-0.13%)
May 22, 2013 23.72 24.03 22.94 22.99 0 -0.63(-2.67%)
May 21, 2013 23.56 23.79 23.30 23.62 0 +0.13(+0.55%)
May 20, 2013 23.24 23.60 23.06 23.49 0 +0.19(+0.82%)
May 17, 2013 22.59 23.35 22.59 23.30 0 +0.78(+3.46%)
May 16, 2013 22.60 22.91 22.36 22.52 227,660 -0.13(-0.57%)
May 15, 2013 22.19 23.03 22.19 22.65 0 +0.76(+3.47%)
May 13, 2013 22.21 22.21 21.72 21.89 0 -0.41(-1.84%)
May 10, 2013 21.93 22.30 21.80 22.30 0 +0.47(+2.15%)
May 09, 2013 22.05 22.20 21.76 21.83 0 -0.19(-0.86%)
May 08, 2013 21.60 22.16 21.58 22.02 0 +0.41(+1.90%)
May 07, 2013 21.75 22.10 21.48 21.61 258,675 +0.03(+0.14%)
May 06, 2013 21.40 21.72 21.15 21.58 0 +0.24(+1.12%)
May 03, 2013 21.53 21.61 21.27 21.34 0 +0.14(+0.66%)
May 02, 2013 20.57 21.28 20.00 21.20 1,316,535 +0.87(+4.28%)
May 01, 2013 21.05 21.22 20.27 20.33 331,196 -0.73(-3.47%)
Apr 30, 2013 21.10 21.31 20.95 21.06 0 -0.01(-0.05%)
Apr 29, 2013 21.23 21.37 20.87 21.07 176,902 +0.00(+0.00%)
Apr 26, 2013 21.25 21.26 20.87 21.07 233,545 -0.19(-0.89%)
Apr 25, 2013 21.59 22.47 21.12 21.26 559,726 +0.28(+1.33%)
Apr 24, 2013 21.29 21.63 19.72 20.98 870,028 -0.16(-0.76%)
Apr 23, 2013 20.84 21.27 20.63 21.14 304,465 +0.47(+2.27%)
Apr 22, 2013 20.42 20.82 19.78 20.67 364,868 +0.23(+1.13%)
Apr 19, 2013 20.27 20.59 19.92 20.44 361,862 +0.20(+0.99%)
Apr 18, 2013 20.82 20.82 20.01 20.24 199,115 -0.48(-2.32%)
Apr 17, 2013 21.16 21.16 20.32 20.72 224,537 -0.64(-3.00%)
Apr 16, 2013 20.82 21.41 20.73 21.36 232,757 +0.79(+3.84%)
Apr 15, 2013 22.02 22.02 20.41 20.57 268,730 -1.67(-7.51%)
Apr 12, 2013 22.10 22.41 22.08 22.24 310,512 +0.02(+0.09%)
Apr 11, 2013 22.28 22.34 22.05 22.22 205,960 -0.04(-0.18%)
Apr 10, 2013 21.83 22.35 21.76 22.26 146,218 +0.47(+2.16%)
Apr 09, 2013 21.84 22.15 21.71 21.79 297,433 -0.06(-0.27%)
Apr 08, 2013 21.47 21.90 21.36 21.85 269,412 +0.49(+2.29%)
Apr 05, 2013 21.37 21.73 21.15 21.36 378,011 -0.48(-2.20%)
Apr 04, 2013 21.53 22.11 21.45 21.84 396,874 +0.31(+1.44%)
Apr 03, 2013 21.95 22.03 21.45 21.53 292,224 -0.31(-1.42%)
Apr 02, 2013 22.43 22.64 21.71 21.84 386,300 -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.