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 30, 2015 16.19 16.54 16.03 16.48 261,908 +0.45(+2.81%)
Sep 29, 2015 16.48 16.54 15.97 16.03 144,218 -0.44(-2.67%)
Sep 28, 2015 16.53 16.69 16.16 16.47 146,318 -0.21(-1.26%)
Sep 25, 2015 16.94 17.09 16.41 16.68 280,805 -0.15(-0.89%)
Sep 24, 2015 16.45 16.98 16.27 16.83 231,557 +0.27(+1.63%)
Sep 23, 2015 17.22 17.28 16.51 16.56 173,312 -0.59(-3.44%)
Sep 22, 2015 17.43 17.70 17.06 17.15 228,811 -0.58(-3.27%)
Sep 21, 2015 18.29 18.39 17.58 17.73 235,244 -0.41(-2.26%)
Sep 18, 2015 18.38 18.90 18.01 18.14 604,808 -0.58(-3.10%)
Sep 17, 2015 18.47 19.09 18.33 18.72 303,959 +0.22(+1.19%)
Sep 16, 2015 18.29 18.70 18.29 18.50 88,136 +0.28(+1.54%)
Sep 15, 2015 18.08 18.42 17.94 18.22 126,300 +0.23(+1.28%)
Sep 14, 2015 18.15 18.15 17.81 17.99 213,550 -0.18(-0.99%)
Sep 11, 2015 18.09 18.38 17.85 18.17 152,697 -0.09(-0.49%)
Sep 10, 2015 18.00 18.40 17.85 18.26 139,734 +0.18(+1.00%)
Sep 09, 2015 18.30 18.36 18.05 18.08 201,045 -0.04(-0.22%)
Sep 08, 2015 18.04 18.25 17.82 18.12 218,191 +0.31(+1.74%)
Sep 04, 2015 17.76 17.81 17.81 17.81 100,100 -0.22(-1.22%)
Sep 03, 2015 18.11 18.40 17.98 18.03 110,906 +0.04(+0.22%)
Sep 02, 2015 18.19 18.19 17.68 17.99 111,195 +0.07(+0.39%)
Sep 01, 2015 17.98 18.32 17.68 17.92 160,644 -0.48(-2.61%)
Aug 31, 2015 18.21 18.65 17.99 18.40 146,954 +0.12(+0.66%)
Aug 28, 2015 17.90 18.44 17.90 18.28 114,690 +0.25(+1.39%)
Aug 27, 2015 18.00 18.40 17.71 18.03 178,156 +0.07(+0.39%)
Aug 26, 2015 17.83 18.41 17.36 17.96 197,607 +0.43(+2.45%)
Aug 25, 2015 18.28 18.58 17.49 17.53 245,838 -0.22(-1.24%)
Aug 24, 2015 17.35 17.35 17.17 17.75 287,850 -0.49(-2.69%)
Aug 21, 2015 18.31 18.69 17.89 18.24 258,617 -0.33(-1.78%)
Aug 20, 2015 18.66 18.71 18.35 18.57 284,067 -0.20(-1.07%)
Aug 19, 2015 18.35 19.09 18.30 18.77 238,148 +0.22(+1.19%)
Aug 18, 2015 18.88 18.88 18.31 18.55 142,672 -0.44(-2.32%)
Aug 17, 2015 18.93 19.04 18.69 18.99 122,128 -0.06(-0.31%)
Aug 14, 2015 18.90 19.07 18.80 19.05 157,269 +0.07(+0.37%)
Aug 13, 2015 18.89 19.03 18.81 18.98 171,234 +0.00(+0.00%)
Aug 12, 2015 18.84 19.02 18.55 18.98 153,882 +0.06(+0.32%)
Aug 11, 2015 19.00 19.16 18.83 18.92 100,256 -0.31(-1.61%)
Aug 10, 2015 18.70 19.29 18.59 19.23 240,274 +0.57(+3.05%)
Aug 07, 2015 18.88 19.08 18.62 18.66 133,035 -0.34(-1.79%)
Aug 06, 2015 18.91 19.12 18.59 19.00 216,994 +0.19(+1.01%)
Aug 05, 2015 19.55 19.64 18.69 18.81 187,081 -0.54(-2.79%)
Aug 04, 2015 19.34 19.69 18.65 19.35 158,791 -0.03(-0.15%)
Aug 03, 2015 19.69 19.89 18.72 19.38 208,657 -0.39(-1.97%)
Jul 31, 2015 19.00 19.92 18.77 19.77 265,546 +0.77(+4.05%)
Jul 30, 2015 17.24 19.20 17.06 19.00 546,506 +1.95(+11.44%)
Jul 29, 2015 17.15 17.25 16.94 17.05 290,218 -0.13(-0.76%)
Jul 28, 2015 16.89 17.21 16.63 17.18 198,746 +0.32(+1.90%)
Jul 27, 2015 16.74 17.07 16.52 16.86 190,543 -0.06(-0.35%)
Jul 24, 2015 16.97 17.05 16.78 16.92 158,004 -0.10(-0.59%)
Jul 23, 2015 17.38 17.55 16.92 17.02 126,040 -0.37(-2.13%)
Jul 22, 2015 17.45 17.58 17.30 17.39 80,340 -0.21(-1.19%)
Jul 21, 2015 17.62 17.95 17.55 17.60 121,514 -0.09(-0.51%)
Jul 20, 2015 18.03 18.03 17.57 17.69 133,480 -0.26(-1.45%)
Jul 17, 2015 18.09 18.09 17.90 17.95 94,860 -0.14(-0.77%)
Jul 16, 2015 18.23 18.37 17.96 18.09 128,040 +0.03(+0.17%)
Jul 15, 2015 18.36 18.49 17.98 18.06 105,879 -0.39(-2.11%)
Jul 14, 2015 18.09 18.52 18.03 18.45 95,787 +0.39(+2.16%)
Jul 13, 2015 18.04 18.19 17.92 18.06 96,227 +0.15(+0.84%)
Jul 10, 2015 17.70 18.05 17.64 17.91 154,558 +0.21(+1.19%)
Jul 09, 2015 17.92 18.01 17.68 17.70 204,611 -0.01(-0.06%)
Jul 08, 2015 18.18 18.20 17.58 17.71 211,089 -0.65(-3.54%)
Jul 07, 2015 18.78 18.90 18.07 18.36 243,444 -0.45(-2.39%)
Jul 06, 2015 18.47 18.95 18.36 18.81 386,187 +0.11(+0.59%)
Jul 02, 2015 18.74 18.70 18.70 18.70 173,100 +0.09(+0.48%)
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.