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 30, 2016 19.10 19.52 19.01 19.51 196,443 +0.64(+3.39%)
Jun 29, 2016 18.94 19.20 18.70 18.87 215,051 +0.31(+1.67%)
Jun 28, 2016 17.89 18.84 17.89 18.56 281,039 +1.05(+6.00%)
Jun 27, 2016 17.98 18.40 17.35 17.51 206,589 -0.79(-4.32%)
Jun 24, 2016 18.75 19.05 18.08 18.30 291,777 -1.32(-6.73%)
Jun 23, 2016 19.50 19.98 19.19 19.62 100,443 +0.43(+2.24%)
Jun 22, 2016 19.34 19.44 19.17 19.19 106,899 -0.10(-0.52%)
Jun 21, 2016 19.26 19.41 19.03 19.29 110,343 +0.08(+0.42%)
Jun 20, 2016 19.20 19.55 19.17 19.21 156,599 +0.18(+0.95%)
Jun 17, 2016 18.61 19.05 18.46 19.03 641,599 +0.51(+2.75%)
Jun 16, 2016 18.42 18.57 18.26 18.52 162,075 -0.09(-0.48%)
Jun 15, 2016 19.13 19.14 18.58 18.61 157,376 -0.49(-2.57%)
Jun 14, 2016 19.12 19.32 18.92 19.10 141,280 -0.07(-0.37%)
Jun 13, 2016 19.57 19.68 19.07 19.17 155,928 -0.64(-3.23%)
Jun 10, 2016 20.24 20.24 19.67 19.81 150,296 -0.76(-3.69%)
Jun 09, 2016 20.59 20.70 20.38 20.57 109,773 -0.22(-1.06%)
Jun 08, 2016 20.51 20.87 20.34 20.79 110,530 +0.41(+2.01%)
Jun 07, 2016 20.56 20.70 20.36 20.38 89,923 -0.13(-0.63%)
Jun 06, 2016 20.09 20.60 19.88 20.51 186,263 +0.42(+2.09%)
Jun 03, 2016 20.10 20.41 19.82 20.09 222,891 +0.00(+0.00%)
Jun 02, 2016 20.29 20.46 19.94 20.09 232,342 -0.16(-0.79%)
Jun 01, 2016 19.85 20.27 19.79 20.25 181,796 +0.26(+1.30%)
May 31, 2016 19.69 20.19 19.69 19.99 196,975 +0.29(+1.47%)
May 27, 2016 19.62 19.70 19.70 19.70 104,500 +0.10(+0.51%)
May 26, 2016 19.95 20.09 19.55 19.60 134,671 -0.26(-1.31%)
May 25, 2016 19.89 20.11 19.73 19.86 112,942 +0.13(+0.66%)
May 24, 2016 19.50 19.78 19.38 19.73 149,705 +0.34(+1.75%)
May 23, 2016 19.47 19.66 19.14 19.39 122,617 -0.09(-0.46%)
May 20, 2016 19.10 19.50 19.10 19.48 133,479 +0.56(+2.96%)
May 19, 2016 19.36 19.56 18.76 18.92 117,838 -0.42(-2.17%)
May 18, 2016 19.05 19.65 19.05 19.34 110,494 +0.22(+1.15%)
May 17, 2016 19.40 19.66 18.97 19.12 162,945 -0.24(-1.24%)
May 16, 2016 19.29 19.62 19.26 19.36 113,395 +0.25(+1.31%)
May 13, 2016 19.29 19.54 19.02 19.11 121,862 -0.28(-1.44%)
May 12, 2016 19.64 20.50 19.26 19.39 90,042 -0.18(-0.92%)
May 11, 2016 19.49 19.94 19.38 19.57 120,683 +0.03(+0.15%)
May 10, 2016 19.24 19.71 19.24 19.54 82,215 +0.33(+1.72%)
May 09, 2016 19.45 19.72 19.20 19.21 138,967 -0.32(-1.64%)
May 06, 2016 19.13 19.99 19.02 19.53 163,667 +0.27(+1.40%)
May 05, 2016 19.34 19.54 19.23 19.26 131,085 +0.01(+0.05%)
May 04, 2016 19.25 19.83 19.15 19.25 205,730 +0.04(+0.21%)
May 03, 2016 20.98 20.98 18.66 19.21 335,889 -2.24(-10.44%)
May 02, 2016 21.24 21.57 21.01 21.45 117,456 +0.22(+1.04%)
Apr 29, 2016 21.24 21.39 20.88 21.23 117,318 +0.03(+0.14%)
Apr 28, 2016 21.44 21.58 21.07 21.20 135,709 -0.31(-1.44%)
Apr 27, 2016 21.46 21.58 20.75 21.51 164,454 +0.09(+0.42%)
Apr 26, 2016 20.99 21.84 20.81 21.42 149,207 +0.53(+2.54%)
Apr 25, 2016 21.42 21.47 20.75 20.89 133,299 -0.54(-2.52%)
Apr 22, 2016 21.10 21.45 21.02 21.43 157,048 +0.36(+1.68%)
Apr 21, 2016 21.40 21.56 21.04 21.07 177,614 -0.25(-1.15%)
Apr 20, 2016 21.63 21.63 21.28 21.32 123,153 -0.26(-1.20%)
Apr 19, 2016 21.68 21.95 21.27 21.58 78,031 +0.05(+0.23%)
Apr 18, 2016 21.14 21.80 21.05 21.53 102,582 +0.18(+0.84%)
Apr 15, 2016 21.34 21.42 21.03 21.35 82,552 -0.06(-0.28%)
Apr 14, 2016 21.64 21.68 21.34 21.41 74,721 -0.19(-0.88%)
Apr 13, 2016 21.61 21.67 21.21 21.60 119,973 +0.22(+1.03%)
Apr 12, 2016 20.79 21.66 20.79 21.38 148,827 +0.76(+3.69%)
Apr 11, 2016 20.49 21.10 20.49 20.62 105,327 +0.28(+1.38%)
Apr 08, 2016 20.71 20.89 20.07 20.34 166,006 -0.11(-0.54%)
Apr 07, 2016 20.40 20.62 20.26 20.45 145,596 -0.13(-0.63%)
Apr 06, 2016 20.43 20.65 20.06 20.58 105,558 +0.32(+1.58%)
Apr 05, 2016 20.36 20.77 20.25 20.26 158,387 -0.24(-1.17%)
Apr 04, 2016 21.10 21.18 20.48 20.50 99,385 -0.64(-3.03%)
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.