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 (%)
Oct 31, 2016 18.65 18.65 18.21 18.51 181,780 -0.21(-1.12%)
Oct 28, 2016 18.75 19.00 18.67 18.72 85,290 +0.00(+0.00%)
Oct 27, 2016 18.78 18.99 18.72 18.72 107,286 +0.07(+0.38%)
Oct 26, 2016 18.79 19.04 18.64 18.65 87,346 -0.28(-1.48%)
Oct 25, 2016 19.04 19.05 18.73 18.93 100,978 -0.15(-0.79%)
Oct 24, 2016 18.88 19.48 18.79 19.08 126,630 +0.38(+2.03%)
Oct 21, 2016 18.47 18.77 18.47 18.70 90,569 +0.03(+0.16%)
Oct 20, 2016 18.45 18.74 18.37 18.67 84,649 +0.11(+0.59%)
Oct 19, 2016 18.88 18.88 18.47 18.56 227,967 -0.21(-1.12%)
Oct 18, 2016 18.82 18.93 18.68 18.77 89,040 +0.24(+1.30%)
Oct 17, 2016 18.56 18.74 18.46 18.53 86,849 -0.04(-0.22%)
Oct 14, 2016 19.01 19.05 18.56 18.57 101,407 -0.27(-1.43%)
Oct 13, 2016 18.85 19.04 18.76 18.84 128,912 -0.21(-1.10%)
Oct 12, 2016 19.27 19.31 18.84 19.05 317,432 -0.12(-0.63%)
Oct 11, 2016 19.77 19.77 19.06 19.17 137,654 -0.60(-3.03%)
Oct 10, 2016 19.77 20.04 19.69 19.77 121,287 +0.20(+1.02%)
Oct 07, 2016 19.83 19.83 19.55 19.57 101,444 -0.26(-1.31%)
Oct 06, 2016 19.77 19.90 19.58 19.83 125,848 -0.02(-0.10%)
Oct 05, 2016 19.70 19.93 19.50 19.85 135,233 +0.33(+1.69%)
Oct 04, 2016 19.30 19.70 19.23 19.52 228,408 +0.29(+1.51%)
Oct 03, 2016 19.01 19.38 18.97 19.23 184,261 +0.16(+0.84%)
Sep 30, 2016 19.06 19.20 18.92 19.07 223,825 +0.11(+0.58%)
Sep 29, 2016 19.10 19.34 18.95 18.96 316,286 -0.23(-1.20%)
Sep 28, 2016 18.70 19.19 18.45 19.19 130,705 +0.58(+3.12%)
Sep 27, 2016 18.42 18.63 18.31 18.61 137,680 +0.10(+0.54%)
Sep 26, 2016 18.59 18.76 18.40 18.51 119,438 -0.08(-0.43%)
Sep 23, 2016 18.73 19.03 18.56 18.59 186,999 -0.28(-1.48%)
Sep 22, 2016 18.48 18.89 18.37 18.87 246,445 +0.60(+3.28%)
Sep 21, 2016 18.04 18.28 17.98 18.27 223,773 +0.37(+2.07%)
Sep 20, 2016 17.55 18.10 17.44 17.90 292,497 +0.39(+2.23%)
Sep 19, 2016 17.52 17.81 17.39 17.51 137,135 +0.08(+0.46%)
Sep 16, 2016 17.33 17.45 17.18 17.43 417,103 +0.05(+0.29%)
Sep 15, 2016 17.30 17.82 17.30 17.38 179,787 +0.02(+0.12%)
Sep 14, 2016 17.79 17.80 17.27 17.36 294,423 -0.44(-2.47%)
Sep 13, 2016 18.07 18.31 17.76 17.80 175,713 -0.44(-2.41%)
Sep 12, 2016 18.04 18.41 18.00 18.24 177,593 +0.05(+0.27%)
Sep 09, 2016 19.45 19.45 18.17 18.19 246,477 -1.52(-7.71%)
Sep 08, 2016 19.61 19.74 19.52 19.71 215,066 +0.13(+0.66%)
Sep 07, 2016 19.11 19.61 19.11 19.58 221,094 +0.47(+2.46%)
Sep 06, 2016 19.00 19.11 18.72 19.11 263,792 +0.10(+0.53%)
Sep 02, 2016 18.73 19.01 19.01 19.01 207,900 +0.47(+2.54%)
Sep 01, 2016 18.60 18.82 18.15 18.54 123,109 +0.02(+0.11%)
Aug 31, 2016 18.56 18.83 18.33 18.52 156,950 -0.03(-0.16%)
Aug 30, 2016 18.67 18.72 18.45 18.55 247,572 -0.07(-0.38%)
Aug 29, 2016 18.72 18.78 18.55 18.62 162,752 +0.02(+0.11%)
Aug 26, 2016 18.71 18.96 18.44 18.60 205,518 -0.23(-1.22%)
Aug 25, 2016 18.80 18.87 18.56 18.83 171,907 +0.03(+0.16%)
Aug 24, 2016 19.01 19.07 18.72 18.80 138,638 -0.20(-1.05%)
Aug 23, 2016 19.17 19.39 18.89 19.00 279,857 -0.07(-0.37%)
Aug 22, 2016 18.93 19.07 18.58 19.07 273,220 +0.10(+0.53%)
Aug 19, 2016 19.11 19.11 18.74 18.97 303,322 -0.19(-0.99%)
Aug 18, 2016 18.72 19.41 18.61 19.16 354,740 +0.74(+4.02%)
Aug 17, 2016 18.59 18.77 18.26 18.42 194,968 -0.14(-0.75%)
Aug 16, 2016 18.87 18.87 18.47 18.56 119,987 -0.29(-1.54%)
Aug 15, 2016 18.60 18.95 18.24 18.85 178,125 +0.28(+1.51%)
Aug 12, 2016 18.69 18.69 18.38 18.57 113,328 -0.10(-0.54%)
Aug 11, 2016 18.82 18.99 18.45 18.67 136,230 -0.05(-0.27%)
Aug 10, 2016 19.06 19.08 18.63 18.72 166,003 -0.32(-1.68%)
Aug 09, 2016 18.92 19.29 18.87 19.04 194,005 +0.17(+0.90%)
Aug 08, 2016 19.15 19.32 18.81 18.87 158,206 -0.19(-1.00%)
Aug 05, 2016 18.98 19.39 18.78 19.06 274,257 +0.19(+1.01%)
Aug 04, 2016 19.28 19.28 18.64 18.87 252,232 -0.32(-1.67%)
Aug 03, 2016 20.21 20.21 19.11 19.19 259,557 -0.96(-4.76%)
Aug 02, 2016 20.48 20.48 19.68 20.15 229,633 -0.36(-1.76%)
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.