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 (%)
Jul 31, 2014 22.98 23.22 22.75 22.91 417,722 -0.07(-0.30%)
Jul 30, 2014 21.99 23.30 21.69 22.98 545,344 +1.04(+4.74%)
Jul 29, 2014 22.13 22.21 21.87 21.94 231,702 -0.14(-0.63%)
Jul 28, 2014 22.16 22.31 21.90 22.08 266,726 -0.09(-0.41%)
Jul 25, 2014 22.13 22.36 22.05 22.17 255,028 -0.02(-0.09%)
Jul 24, 2014 22.62 22.82 22.16 22.19 144,504 -0.39(-1.73%)
Jul 23, 2014 22.96 23.20 22.44 22.58 163,883 -0.36(-1.57%)
Jul 22, 2014 22.94 23.22 22.92 22.94 237,423 +0.13(+0.57%)
Jul 21, 2014 22.68 22.90 22.27 22.81 519,215 -0.03(-0.13%)
Jul 18, 2014 22.37 23.00 22.37 22.84 369,007 +0.43(+1.92%)
Jul 17, 2014 22.73 23.04 22.32 22.41 210,769 -0.49(-2.14%)
Jul 16, 2014 23.01 23.19 22.71 22.90 224,560 -0.04(-0.17%)
Jul 15, 2014 23.00 23.23 22.71 22.94 256,379 -0.06(-0.26%)
Jul 14, 2014 22.86 23.07 22.71 23.00 184,752 +0.35(+1.55%)
Jul 11, 2014 22.71 22.86 22.41 22.65 377,002 -0.17(-0.74%)
Jul 10, 2014 22.56 22.91 22.56 22.82 213,525 -0.27(-1.17%)
Jul 09, 2014 23.40 23.58 23.00 23.09 142,923 -0.14(-0.60%)
Jul 08, 2014 23.25 23.42 22.69 23.23 540,721 -0.02(-0.09%)
Jul 07, 2014 23.74 23.74 23.20 23.25 205,704 -0.59(-2.47%)
Jul 03, 2014 22.99 23.84 23.84 23.84 175,200 +0.90(+3.92%)
Jul 02, 2014 23.45 23.66 22.85 22.94 268,281 -0.55(-2.34%)
Jul 01, 2014 23.46 23.77 23.01 23.49 398,232 +0.22(+0.95%)
Jun 30, 2014 22.95 23.29 22.68 23.27 402,473 +0.33(+1.44%)
Jun 27, 2014 22.61 23.01 22.61 22.94 573,566 +0.14(+0.61%)
Jun 26, 2014 22.97 23.09 22.59 22.80 178,683 -0.12(-0.52%)
Jun 25, 2014 22.76 23.04 22.69 22.92 283,618 -0.02(-0.09%)
Jun 24, 2014 23.04 23.55 22.92 22.94 314,132 -0.10(-0.43%)
Jun 23, 2014 23.24 23.32 22.86 23.04 195,820 -0.09(-0.39%)
Jun 20, 2014 23.17 23.30 22.99 23.13 735,516 -0.02(-0.09%)
Jun 19, 2014 22.55 23.22 22.51 23.15 356,374 +0.59(+2.62%)
Jun 18, 2014 22.57 22.80 22.07 22.56 399,273 -0.20(-0.88%)
Jun 17, 2014 22.43 22.98 22.29 22.76 222,401 +0.30(+1.34%)
Jun 16, 2014 22.19 22.65 22.02 22.46 377,357 +0.18(+0.81%)
Jun 13, 2014 22.67 22.77 22.28 22.28 106,389 -0.31(-1.37%)
Jun 12, 2014 22.78 22.94 22.48 22.59 119,863 -0.29(-1.27%)
Jun 11, 2014 22.91 23.05 22.72 22.88 176,849 -0.21(-0.91%)
Jun 10, 2014 23.05 23.33 22.96 23.09 127,201 +0.07(+0.30%)
Jun 06, 2014 22.44 23.11 22.39 23.02 227,089 +0.74(+3.32%)
Jun 05, 2014 22.30 22.34 21.97 22.28 761,899 +0.14(+0.63%)
Jun 04, 2014 22.74 23.02 21.94 22.14 487,350 -1.34(-5.71%)
Jun 03, 2014 24.01 24.08 23.47 23.48 663,433 -0.58(-2.41%)
Jun 02, 2014 24.23 24.44 23.95 24.06 199,364 +0.09(+0.38%)
May 30, 2014 24.35 24.35 23.96 23.97 122,802 -0.30(-1.24%)
May 29, 2014 24.47 24.71 23.99 24.27 74,725 -0.04(-0.16%)
May 28, 2014 24.54 24.78 24.15 24.31 129,705 -0.21(-0.86%)
May 27, 2014 24.38 24.66 24.25 24.52 229,852 +0.41(+1.70%)
May 23, 2014 23.48 24.11 24.11 24.11 150,500 +0.61(+2.60%)
May 22, 2014 23.36 23.62 23.25 23.50 51,022 +0.19(+0.82%)
May 21, 2014 23.14 23.44 23.00 23.31 133,555 +0.28(+1.22%)
May 20, 2014 23.83 23.83 22.89 23.03 247,856 -0.79(-3.32%)
May 19, 2014 23.53 24.14 23.30 23.82 167,818 +0.29(+1.23%)
May 16, 2014 23.28 23.58 23.17 23.53 151,028 +0.23(+0.99%)
May 15, 2014 23.57 23.76 22.89 23.30 238,434 -0.51(-2.14%)
May 14, 2014 24.46 24.62 23.75 23.81 164,856 -0.82(-3.33%)
May 13, 2014 24.67 24.82 24.51 24.63 129,578 -0.01(-0.04%)
May 12, 2014 24.09 24.77 24.09 24.64 218,538 +0.59(+2.45%)
May 09, 2014 23.55 24.14 23.41 24.05 215,616 +0.37(+1.56%)
May 08, 2014 24.10 24.25 23.64 23.68 147,924 -0.39(-1.62%)
May 07, 2014 24.01 24.91 23.77 24.07 184,530 +0.08(+0.33%)
May 06, 2014 24.12 24.54 23.98 23.99 162,381 -0.34(-1.40%)
May 05, 2014 24.85 24.85 24.27 24.33 199,331 -0.66(-2.64%)
May 02, 2014 25.08 25.61 24.88 24.99 217,831 +0.06(+0.24%)
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.