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 (%)
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%)
Dec 04, 2012 20.66 21.00 20.47 20.84 148,448 +0.22(+1.07%)
Nov 30, 2012 20.71 20.71 20.23 20.62 261,337 +0.01(+0.05%)
Nov 29, 2012 20.33 20.73 20.12 20.61 331,652 +0.46(+2.28%)
Nov 28, 2012 19.12 20.16 18.97 20.15 281,905 +0.97(+5.06%)
Nov 27, 2012 19.12 19.71 19.00 19.18 242,154 +0.05(+0.26%)
Nov 26, 2012 18.75 19.17 18.72 19.13 130,960 +0.35(+1.86%)
Nov 23, 2012 18.80 18.91 18.30 18.78 91,418 -0.01(-0.05%)
Nov 21, 2012 18.80 18.91 18.65 18.79 122,420 +0.11(+0.59%)
Nov 20, 2012 18.30 18.80 18.15 18.68 134,927 +0.38(+2.08%)
Nov 19, 2012 18.38 18.48 18.09 18.30 133,336 +0.23(+1.27%)
Nov 16, 2012 17.72 18.19 17.60 18.07 192,133 +0.30(+1.69%)
Nov 15, 2012 17.88 18.25 17.62 17.77 215,804 -0.16(-0.89%)
Nov 14, 2012 18.02 18.05 17.70 17.93 310,012 +0.03(+0.17%)
Nov 13, 2012 17.61 18.16 17.34 17.90 143,371 +0.09(+0.51%)
Nov 12, 2012 17.87 19.39 17.56 17.81 168,989 -0.03(-0.17%)
Nov 09, 2012 17.51 18.22 17.51 17.84 142,705 +0.19(+1.08%)
Nov 08, 2012 17.87 18.07 17.32 17.65 231,540 -0.39(-2.16%)
Nov 07, 2012 18.47 18.47 17.91 18.04 146,956 -0.76(-4.04%)
Nov 06, 2012 18.46 19.11 18.45 18.80 173,714 +0.36(+1.92%)
Nov 05, 2012 17.89 18.65 17.57 18.45 204,545 +0.59(+3.33%)
Nov 02, 2012 18.08 18.09 17.76 17.85 260,836 -0.16(-0.89%)
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.