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, 2019 19.03 19.48 18.80 18.85 190,175 -0.21(-1.10%)
Jul 30, 2019 18.58 19.09 18.26 19.06 113,992 +0.29(+1.55%)
Jul 29, 2019 18.64 18.80 18.49 18.77 56,144 +0.07(+0.37%)
Jul 26, 2019 18.51 18.75 18.51 18.70 102,900 +0.20(+1.08%)
Jul 25, 2019 18.98 18.98 18.47 18.50 68,928 -0.44(-2.32%)
Jul 24, 2019 18.31 19.03 18.31 18.94 107,312 +0.51(+2.77%)
Jul 23, 2019 18.24 18.63 18.05 18.43 114,664 +0.22(+1.21%)
Jul 22, 2019 17.90 18.27 17.90 18.21 115,321 +0.28(+1.56%)
Jul 19, 2019 17.71 18.04 17.71 17.93 95,800 +0.17(+0.96%)
Jul 18, 2019 17.90 18.19 17.62 17.76 75,793 -0.20(-1.11%)
Jul 17, 2019 18.09 18.28 17.77 17.96 152,032 -0.14(-0.77%)
Jul 16, 2019 17.90 18.40 17.89 18.10 95,928 +0.10(+0.56%)
Jul 15, 2019 17.97 18.02 17.46 18.00 132,894 +0.08(+0.45%)
Jul 12, 2019 17.71 18.09 17.58 17.92 141,800 +0.24(+1.36%)
Jul 11, 2019 18.07 18.12 17.61 17.68 112,998 -0.39(-2.16%)
Jul 10, 2019 18.35 18.50 18.05 18.07 61,796 -0.14(-0.77%)
Jul 09, 2019 18.04 18.25 18.04 18.21 97,353 +0.08(+0.44%)
Jul 08, 2019 18.19 18.33 18.08 18.13 48,699 -0.09(-0.49%)
Jul 05, 2019 17.89 18.23 17.83 18.22 43,500 +0.21(+1.17%)
Jul 03, 2019 18.07 18.13 17.95 18.01 31,700 +0.01(+0.06%)
Jul 02, 2019 18.26 18.28 17.90 18.00 81,610 -0.20(-1.10%)
Jul 01, 2019 18.52 18.68 18.14 18.20 148,946 -0.20(-1.09%)
Jun 28, 2019 17.78 18.49 17.78 18.40 324,600 +0.63(+3.55%)
Jun 27, 2019 17.32 17.77 17.30 17.77 115,699 +0.49(+2.84%)
Jun 26, 2019 17.04 17.41 17.04 17.28 80,860 +0.28(+1.65%)
Jun 25, 2019 16.67 17.13 16.52 17.00 163,810 +0.30(+1.80%)
Jun 24, 2019 16.75 16.95 16.63 16.70 103,450 +0.01(+0.06%)
Jun 21, 2019 16.83 17.02 16.53 16.69 287,600 -0.25(-1.48%)
Jun 20, 2019 16.73 17.05 16.66 16.94 80,566 +0.33(+1.99%)
Jun 19, 2019 16.63 16.68 16.38 16.61 118,793 -0.03(-0.18%)
Jun 18, 2019 16.40 16.84 15.85 16.64 149,799 +0.36(+2.21%)
Jun 17, 2019 16.27 16.58 16.20 16.28 81,994 -0.02(-0.12%)
Jun 14, 2019 16.32 16.57 16.16 16.30 197,200 -0.02(-0.12%)
Jun 13, 2019 15.18 16.51 15.18 16.32 218,841 +1.12(+7.37%)
Jun 12, 2019 14.92 15.24 14.79 15.20 241,575 +0.11(+0.73%)
Jun 11, 2019 15.03 15.10 14.64 15.09 189,933 +0.20(+1.34%)
Jun 10, 2019 14.75 15.10 14.75 14.89 150,968 +0.26(+1.78%)
Jun 07, 2019 14.56 14.85 14.56 14.63 159,100 +0.13(+0.90%)
Jun 06, 2019 15.18 15.30 14.49 14.50 171,918 -0.80(-5.23%)
Jun 05, 2019 15.44 15.49 15.17 15.30 90,666 -0.12(-0.78%)
Jun 04, 2019 14.82 15.46 14.82 15.42 191,413 +0.73(+4.97%)
Jun 03, 2019 14.46 14.74 14.45 14.69 207,729 +0.29(+2.01%)
May 31, 2019 14.26 14.46 14.12 14.40 177,800 -0.06(-0.41%)
May 30, 2019 14.58 14.76 14.37 14.46 79,846 -0.11(-0.75%)
May 29, 2019 14.61 14.67 14.44 14.57 105,241 -0.11(-0.75%)
May 28, 2019 14.74 14.89 14.61 14.68 95,076 -0.09(-0.61%)
May 24, 2019 15.03 15.12 14.77 14.77 80,500 -0.19(-1.27%)
May 23, 2019 15.05 15.06 14.77 14.96 165,497 -0.33(-2.16%)
May 22, 2019 15.55 15.66 15.27 15.29 82,900 -0.30(-1.92%)
May 21, 2019 15.58 15.67 15.56 15.59 112,999 +0.06(+0.39%)
May 20, 2019 15.53 15.64 15.40 15.53 85,294 -0.14(-0.89%)
May 17, 2019 15.72 15.89 15.46 15.67 169,300 -0.23(-1.45%)
May 16, 2019 15.74 15.90 15.63 15.90 173,131 +0.22(+1.40%)
May 15, 2019 15.50 15.78 15.40 15.68 103,326 +0.04(+0.26%)
May 14, 2019 15.63 15.80 15.55 15.64 173,343 +0.01(+0.06%)
May 13, 2019 15.90 16.14 15.53 15.63 157,777 -0.53(-3.28%)
May 10, 2019 15.94 16.23 15.80 16.16 264,800 +0.16(+1.00%)
May 09, 2019 16.21 16.21 15.80 16.00 246,089 -0.38(-2.32%)
May 08, 2019 16.43 16.68 16.30 16.38 190,690 -0.04(-0.24%)
May 07, 2019 16.45 16.79 16.26 16.42 220,915 -0.40(-2.38%)
May 06, 2019 16.87 17.53 16.76 16.82 243,433 -0.41(-2.38%)
May 03, 2019 16.62 17.32 16.62 17.23 297,000 +0.52(+3.11%)
May 02, 2019 18.29 18.29 16.49 16.71 389,163 -3.21(-16.11%)
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.