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 (%)
Nov 30, 2015 21.65 22.32 21.64 22.04 281,487 +0.32(+1.47%)
Nov 27, 2015 21.56 21.81 21.41 21.72 33,830 +0.18(+0.84%)
Nov 25, 2015 21.48 21.54 21.54 21.54 88,900 +0.10(+0.47%)
Nov 24, 2015 21.36 21.56 20.89 21.44 96,457 +0.14(+0.66%)
Nov 23, 2015 21.12 21.61 21.07 21.30 96,952 +0.07(+0.33%)
Nov 20, 2015 21.14 21.46 21.01 21.23 149,090 +0.22(+1.05%)
Nov 19, 2015 21.13 21.13 20.81 21.01 86,653 -0.03(-0.14%)
Nov 18, 2015 20.50 21.11 20.41 21.04 161,789 +0.61(+2.99%)
Nov 17, 2015 20.73 20.76 20.16 20.43 165,768 -0.23(-1.11%)
Nov 16, 2015 20.68 20.94 20.41 20.66 236,648 -0.11(-0.53%)
Nov 13, 2015 20.49 21.45 20.15 20.77 205,478 +0.14(+0.68%)
Nov 12, 2015 21.20 21.20 20.54 20.63 133,377 -0.81(-3.78%)
Nov 11, 2015 21.21 21.65 21.00 21.44 255,437 +0.26(+1.23%)
Nov 10, 2015 21.08 21.51 20.80 21.18 207,707 -0.04(-0.19%)
Nov 09, 2015 21.93 21.93 21.00 21.22 172,546 -0.71(-3.24%)
Nov 06, 2015 21.06 21.97 20.78 21.93 191,401 +0.75(+3.54%)
Nov 05, 2015 20.53 21.25 20.53 21.18 204,452 +0.49(+2.37%)
Nov 04, 2015 21.08 21.40 20.43 20.69 389,684 -0.28(-1.34%)
Nov 03, 2015 21.09 21.29 20.11 20.97 322,097 -0.11(-0.52%)
Nov 02, 2015 19.40 21.18 18.71 21.08 286,591 +1.79(+9.28%)
Oct 30, 2015 19.43 19.71 19.22 19.29 152,721 -0.08(-0.41%)
Oct 29, 2015 19.51 19.87 19.17 19.37 156,830 -0.21(-1.07%)
Oct 28, 2015 18.39 19.59 18.39 19.58 225,564 +1.22(+6.64%)
Oct 27, 2015 18.51 18.68 18.11 18.36 122,479 -0.33(-1.77%)
Oct 26, 2015 18.87 19.09 18.54 18.69 179,357 -0.27(-1.42%)
Oct 23, 2015 19.05 19.24 18.72 18.96 171,793 +0.02(+0.11%)
Oct 22, 2015 18.40 19.20 18.40 18.94 139,110 +0.72(+3.95%)
Oct 21, 2015 18.59 18.66 18.16 18.22 74,497 -0.36(-1.94%)
Oct 20, 2015 18.59 18.98 18.47 18.58 104,374 +0.00(+0.00%)
Oct 19, 2015 18.31 18.75 18.25 18.58 180,620 +0.12(+0.65%)
Oct 16, 2015 19.01 19.03 18.37 18.46 165,852 -0.56(-2.94%)
Oct 15, 2015 18.53 19.05 18.43 19.02 151,709 +0.42(+2.26%)
Oct 14, 2015 18.44 18.69 18.36 18.60 138,944 +0.10(+0.54%)
Oct 13, 2015 18.66 19.06 18.49 18.50 77,387 -0.36(-1.91%)
Oct 12, 2015 18.84 18.99 18.51 18.86 140,297 +0.10(+0.53%)
Oct 09, 2015 18.40 18.90 18.30 18.76 211,814 +0.46(+2.51%)
Oct 08, 2015 18.17 18.51 18.00 18.30 199,247 +0.14(+0.77%)
Oct 07, 2015 17.99 18.37 17.84 18.16 173,760 +0.33(+1.85%)
Oct 06, 2015 17.92 18.08 17.77 17.83 273,932 -0.05(-0.28%)
Oct 05, 2015 16.96 18.11 16.96 17.88 149,948 +1.12(+6.68%)
Oct 02, 2015 16.23 16.94 16.16 16.76 481,816 +0.43(+2.60%)
Oct 01, 2015 16.57 16.73 16.19 16.34 126,531 -0.14(-0.88%)
Sep 30, 2015 16.19 16.54 16.03 16.48 261,908 +0.45(+2.81%)
Sep 29, 2015 16.48 16.54 15.97 16.03 144,218 -0.44(-2.67%)
Sep 28, 2015 16.53 16.69 16.16 16.47 146,318 -0.21(-1.26%)
Sep 25, 2015 16.94 17.09 16.41 16.68 280,805 -0.15(-0.89%)
Sep 24, 2015 16.45 16.98 16.27 16.83 231,557 +0.27(+1.63%)
Sep 23, 2015 17.22 17.28 16.51 16.56 173,312 -0.59(-3.44%)
Sep 22, 2015 17.43 17.70 17.06 17.15 228,811 -0.58(-3.27%)
Sep 21, 2015 18.29 18.39 17.58 17.73 235,244 -0.41(-2.26%)
Sep 18, 2015 18.38 18.90 18.01 18.14 604,808 -0.58(-3.10%)
Sep 17, 2015 18.47 19.09 18.33 18.72 303,959 +0.22(+1.19%)
Sep 16, 2015 18.29 18.70 18.29 18.50 88,136 +0.28(+1.54%)
Sep 15, 2015 18.08 18.42 17.94 18.22 126,300 +0.23(+1.28%)
Sep 14, 2015 18.15 18.15 17.81 17.99 213,550 -0.18(-0.99%)
Sep 11, 2015 18.09 18.38 17.85 18.17 152,697 -0.09(-0.49%)
Sep 10, 2015 18.00 18.40 17.85 18.26 139,734 +0.18(+1.00%)
Sep 09, 2015 18.30 18.36 18.05 18.08 201,045 -0.04(-0.22%)
Sep 08, 2015 18.04 18.25 17.82 18.12 218,191 +0.31(+1.74%)
Sep 04, 2015 17.76 17.81 17.81 17.81 100,100 -0.22(-1.22%)
Sep 03, 2015 18.11 18.40 17.98 18.03 110,906 +0.04(+0.22%)
Sep 02, 2015 18.19 18.19 17.68 17.99 111,195 +0.07(+0.39%)
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.