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 (%)
Feb 28, 2013 23.89 24.33 23.56 24.03 381,293 +0.26(+1.09%)
Feb 27, 2013 22.28 23.90 22.28 23.77 493,187 +1.22(+5.41%)
Feb 26, 2013 22.00 23.09 21.51 22.55 371,655 -0.92(-3.92%)
Feb 22, 2013 23.45 23.66 23.09 23.47 218,267 +0.21(+0.90%)
Feb 21, 2013 23.34 23.64 22.83 23.26 220,563 -0.09(-0.39%)
Feb 20, 2013 24.14 24.18 23.28 23.35 329,966 -0.70(-2.91%)
Feb 19, 2013 23.95 24.21 23.62 24.05 793,107 +0.12(+0.50%)
Feb 15, 2013 24.15 24.15 23.59 23.93 257,950 -0.08(-0.33%)
Feb 14, 2013 23.75 24.10 23.75 24.01 79,627 +0.18(+0.76%)
Feb 13, 2013 23.62 23.83 23.39 23.83 194,678 +0.31(+1.32%)
Feb 12, 2013 23.39 23.78 23.20 23.52 98,147 +0.20(+0.86%)
Feb 11, 2013 23.40 23.48 23.14 23.32 183,286 -0.05(-0.21%)
Feb 08, 2013 23.28 23.45 23.10 23.37 148,740 +0.07(+0.30%)
Feb 07, 2013 23.24 23.41 22.89 23.30 212,669 +0.00(+0.00%)
Feb 06, 2013 23.26 23.51 22.80 23.30 229,740 +0.14(+0.60%)
Feb 04, 2013 23.45 23.60 23.01 23.16 183,898 -0.47(-1.99%)
Feb 01, 2013 23.59 23.97 23.53 23.63 194,783 +0.11(+0.47%)
Jan 31, 2013 23.45 23.63 23.21 23.52 237,787 +0.06(+0.26%)
Jan 30, 2013 23.69 23.86 23.25 23.46 205,703 -0.21(-0.89%)
Jan 29, 2013 23.68 23.89 23.40 23.67 165,233 +0.04(+0.17%)
Jan 28, 2013 23.88 23.88 23.35 23.63 159,599 -0.13(-0.55%)
Jan 25, 2013 23.84 23.97 23.46 23.76 156,784 +0.13(+0.55%)
Jan 24, 2013 23.25 23.81 23.25 23.63 185,544 +0.35(+1.50%)
Jan 23, 2013 23.36 23.48 23.14 23.28 187,870 -0.09(-0.39%)
Jan 22, 2013 23.30 23.48 22.96 23.37 200,310 +0.08(+0.34%)
Jan 18, 2013 23.39 23.47 23.00 23.29 305,456 -0.16(-0.68%)
Jan 17, 2013 22.99 23.49 22.95 23.45 235,827 +0.63(+2.76%)
Jan 16, 2013 22.70 23.01 22.61 22.82 282,045 +0.02(+0.09%)
Jan 15, 2013 22.50 22.86 22.36 22.80 130,501 +0.05(+0.22%)
Jan 14, 2013 22.56 22.75 22.46 22.75 185,736 +0.09(+0.40%)
Jan 11, 2013 22.80 22.98 22.47 22.66 233,641 -0.11(-0.48%)
Jan 10, 2013 22.93 22.99 22.31 22.77 310,682 -0.14(-0.61%)
Jan 09, 2013 23.16 23.41 22.71 22.91 324,250 -0.22(-0.95%)
Jan 08, 2013 23.40 23.40 22.52 23.13 278,922 +0.46(+2.03%)
Jan 07, 2013 22.70 23.05 22.48 22.67 162,329 -0.27(-1.18%)
Jan 04, 2013 22.57 23.08 22.50 22.94 170,214 +0.55(+2.46%)
Jan 03, 2013 22.79 23.09 22.20 22.39 206,575 -0.28(-1.24%)
Jan 02, 2013 22.76 22.84 22.43 22.67 244,502 +0.48(+2.16%)
Dec 31, 2012 21.46 22.21 21.28 22.19 169,987 +0.83(+3.89%)
Dec 28, 2012 21.53 21.70 21.08 21.36 173,091 -0.25(-1.16%)
Dec 27, 2012 21.71 21.71 21.01 21.61 160,829 -0.02(-0.09%)
Dec 26, 2012 21.89 21.90 21.29 21.63 132,377 -0.13(-0.60%)
Dec 24, 2012 21.79 21.86 21.02 21.76 70,917 +0.06(+0.28%)
Dec 21, 2012 21.81 21.95 21.13 21.70 838,925 -0.59(-2.65%)
Dec 20, 2012 21.62 22.39 20.60 22.29 207,704 +0.72(+3.34%)
Dec 19, 2012 22.00 22.05 21.49 21.57 185,927 -0.40(-1.82%)
Dec 18, 2012 21.49 21.98 21.26 21.97 208,527 +0.60(+2.81%)
Dec 17, 2012 21.23 21.76 21.08 21.37 259,902 +0.26(+1.23%)
Dec 14, 2012 21.16 21.58 20.87 21.11 165,934 +0.14(+0.67%)
Dec 13, 2012 20.80 21.23 20.73 20.97 182,914 +0.14(+0.67%)
Dec 12, 2012 21.00 21.28 20.69 20.83 183,108 -0.12(-0.57%)
Dec 11, 2012 21.03 21.06 20.69 20.95 183,303 +0.16(+0.77%)
Dec 10, 2012 20.79 21.04 20.00 20.79 272,408 +0.07(+0.34%)
Dec 07, 2012 20.79 20.95 20.32 20.72 153,054 +0.08(+0.39%)
Dec 06, 2012 20.82 20.86 20.16 20.64 155,407 -0.13(-0.63%)
Dec 05, 2012 21.00 21.04 20.65 20.77 237,478 -0.07(-0.34%)
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.