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 (%)
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%)
Aug 01, 2016 20.51 20.69 20.21 20.51 132,895 -0.01(-0.05%)
Jul 29, 2016 20.59 20.89 20.27 20.52 207,125 -0.01(-0.05%)
Jul 28, 2016 20.66 20.80 20.46 20.53 92,729 -0.15(-0.73%)
Jul 27, 2016 20.58 20.74 20.41 20.68 192,290 +0.17(+0.83%)
Jul 26, 2016 20.14 20.53 19.95 20.51 111,900 +0.31(+1.53%)
Jul 25, 2016 20.10 20.39 19.99 20.20 137,405 +0.05(+0.25%)
Jul 22, 2016 19.97 20.36 19.52 20.15 233,591 +0.15(+0.75%)
Jul 21, 2016 20.04 20.31 20.00 20.00 214,897 -0.04(-0.20%)
Jul 20, 2016 19.86 20.44 19.54 20.04 214,181 +0.17(+0.86%)
Jul 19, 2016 20.05 20.94 19.86 19.87 136,526 -0.24(-1.19%)
Jul 18, 2016 20.34 20.34 20.01 20.11 307,017 -0.34(-1.66%)
Jul 15, 2016 20.62 20.62 20.17 20.45 207,145 +0.01(+0.05%)
Jul 14, 2016 21.00 21.00 20.41 20.44 128,454 -0.36(-1.73%)
Jul 13, 2016 20.66 20.95 20.26 20.80 235,473 +0.22(+1.07%)
Jul 12, 2016 20.67 20.81 20.41 20.58 206,389 +0.18(+0.88%)
Jul 11, 2016 20.02 20.48 20.02 20.40 139,705 +0.57(+2.87%)
Jul 08, 2016 19.50 19.87 19.17 19.83 129,964 +0.66(+3.44%)
Jul 07, 2016 19.30 19.57 19.00 19.17 101,226 +0.40(+2.13%)
Jul 05, 2016 19.17 19.20 18.61 18.77 150,507 -0.67(-3.45%)
Jul 01, 2016 19.44 19.44 19.44 19.44 125,100 -0.07(-0.36%)
Jun 30, 2016 19.10 19.52 19.01 19.51 196,443 +0.64(+3.39%)
Jun 29, 2016 18.94 19.20 18.70 18.87 215,051 +0.31(+1.67%)
Jun 28, 2016 17.89 18.84 17.89 18.56 281,039 +1.05(+6.00%)
Jun 27, 2016 17.98 18.40 17.35 17.51 206,589 -0.79(-4.32%)
Jun 24, 2016 18.75 19.05 18.08 18.30 291,777 -1.32(-6.73%)
Jun 23, 2016 19.50 19.98 19.19 19.62 100,443 +0.43(+2.24%)
Jun 22, 2016 19.34 19.44 19.17 19.19 106,899 -0.10(-0.52%)
Jun 21, 2016 19.26 19.41 19.03 19.29 110,343 +0.08(+0.42%)
Jun 20, 2016 19.20 19.55 19.17 19.21 156,599 +0.18(+0.95%)
Jun 17, 2016 18.61 19.05 18.46 19.03 641,599 +0.51(+2.75%)
Jun 16, 2016 18.42 18.57 18.26 18.52 162,075 -0.09(-0.48%)
Jun 15, 2016 19.13 19.14 18.58 18.61 157,376 -0.49(-2.57%)
Jun 14, 2016 19.12 19.32 18.92 19.10 141,280 -0.07(-0.37%)
Jun 13, 2016 19.57 19.68 19.07 19.17 155,928 -0.64(-3.23%)
Jun 10, 2016 20.24 20.24 19.67 19.81 150,296 -0.76(-3.69%)
Jun 09, 2016 20.59 20.70 20.38 20.57 109,773 -0.22(-1.06%)
Jun 08, 2016 20.51 20.87 20.34 20.79 110,530 +0.41(+2.01%)
Jun 07, 2016 20.56 20.70 20.36 20.38 89,923 -0.13(-0.63%)
Jun 06, 2016 20.09 20.60 19.88 20.51 186,263 +0.42(+2.09%)
Jun 03, 2016 20.10 20.41 19.82 20.09 222,891 +0.00(+0.00%)
Jun 02, 2016 20.29 20.46 19.94 20.09 232,342 -0.16(-0.79%)
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.