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, 2017 21.38 21.73 21.20 21.67 199,133 +0.45(+2.12%)
Aug 30, 2017 21.29 21.38 20.95 21.22 175,169 -0.06(-0.28%)
Aug 29, 2017 21.00 21.30 20.82 21.28 152,796 +0.14(+0.66%)
Aug 28, 2017 21.04 21.24 20.91 21.14 193,227 +0.14(+0.67%)
Aug 25, 2017 20.46 21.01 20.25 21.00 229,738 +0.44(+2.14%)
Aug 24, 2017 20.60 20.69 20.44 20.56 127,305 +0.01(+0.05%)
Aug 23, 2017 20.47 20.75 20.44 20.55 114,455 -0.06(-0.29%)
Aug 22, 2017 20.44 20.68 20.36 20.61 96,769 +0.20(+0.98%)
Aug 21, 2017 20.32 20.44 20.16 20.41 201,948 +0.11(+0.54%)
Aug 18, 2017 20.07 20.43 20.01 20.30 176,969 +0.04(+0.20%)
Aug 17, 2017 20.53 21.24 20.25 20.26 250,734 -0.30(-1.46%)
Aug 16, 2017 20.71 21.46 20.52 20.56 231,644 -0.06(-0.29%)
Aug 15, 2017 20.84 20.96 20.55 20.62 169,782 -0.26(-1.25%)
Aug 14, 2017 20.49 21.02 20.48 20.88 165,344 +0.46(+2.25%)
Aug 11, 2017 20.30 20.54 20.20 20.42 261,045 +0.11(+0.54%)
Aug 10, 2017 20.14 20.40 20.08 20.31 265,403 +0.01(+0.05%)
Aug 09, 2017 20.68 20.77 20.16 20.30 145,686 -0.47(-2.26%)
Aug 08, 2017 20.60 21.09 20.50 20.77 195,610 +0.09(+0.44%)
Aug 07, 2017 20.13 20.71 20.03 20.68 282,698 +0.56(+2.78%)
Aug 04, 2017 20.16 19.31 20.12 311,377 +0.81(+4.19%)
Aug 03, 2017 19.50 19.74 19.11 19.31 479,152 -0.30(-1.53%)
Aug 02, 2017 21.28 21.82 19.60 19.61 963,821 -4.53(-18.77%)
Aug 01, 2017 24.04 24.25 23.74 24.14 364,091 +0.20(+0.84%)
Jul 31, 2017 24.18 23.86 23.94 204,696 +0.05(+0.21%)
Jul 28, 2017 23.73 23.92 23.46 23.89 114,038 +0.03(+0.13%)
Jul 27, 2017 23.60 23.97 23.46 23.86 161,432 +0.34(+1.45%)
Jul 26, 2017 23.73 23.73 23.28 23.52 174,455 -0.15(-0.63%)
Jul 25, 2017 23.86 24.00 23.62 23.67 126,445 +0.03(+0.13%)
Jul 24, 2017 23.70 23.72 23.41 23.64 265,115 -0.07(-0.30%)
Jul 21, 2017 23.91 23.91 23.28 23.71 515,215 -0.15(-0.63%)
Jul 20, 2017 24.05 23.61 23.86 166,299 -0.12(-0.50%)
Jul 19, 2017 23.31 24.03 23.31 23.98 243,538 +0.73(+3.14%)
Jul 18, 2017 23.60 23.67 23.23 23.25 589,349 -0.37(-1.57%)
Jul 17, 2017 23.41 23.70 23.20 23.62 123,323 +0.14(+0.60%)
Jul 14, 2017 23.47 23.62 23.30 23.48 127,386 +0.01(+0.04%)
Jul 13, 2017 22.87 23.48 22.66 23.47 322,963 +0.61(+2.67%)
Jul 12, 2017 22.76 22.98 22.39 22.86 353,604 +0.19(+0.84%)
Jul 11, 2017 22.38 22.75 22.05 22.67 190,038 +0.30(+1.34%)
Jul 10, 2017 22.16 22.65 21.87 22.37 250,845 -0.01(-0.04%)
Jul 07, 2017 22.25 22.46 21.75 22.38 151,470 +0.21(+0.95%)
Jul 06, 2017 22.23 22.44 21.87 22.17 228,972 -0.18(-0.81%)
Jul 05, 2017 22.23 23.00 22.06 22.35 211,050 +0.12(+0.54%)
Jul 03, 2017 22.02 22.38 21.85 22.23 108,742 +0.35(+1.60%)
Jun 30, 2017 21.73 22.11 21.73 21.88 182,996 +0.24(+1.11%)
Jun 29, 2017 21.61 21.75 21.38 21.64 151,533 +0.08(+0.37%)
Jun 28, 2017 21.36 21.68 21.36 21.56 153,989 +0.35(+1.65%)
Jun 27, 2017 21.36 21.37 21.02 21.21 186,203 -0.06(-0.28%)
Jun 26, 2017 20.70 21.42 20.58 21.27 169,071 +0.56(+2.70%)
Jun 23, 2017 20.85 20.71 592,993 +0.46(+2.27%)
Jun 22, 2017 19.79 20.37 19.79 20.25 377,506 +0.37(+1.86%)
Jun 21, 2017 20.30 20.38 19.78 19.88 131,649 -0.40(-1.97%)
Jun 20, 2017 20.38 20.52 20.04 20.28 97,994 -0.30(-1.46%)
Jun 19, 2017 20.89 20.95 20.46 20.58 116,952 -0.15(-0.72%)
Jun 16, 2017 20.72 21.11 20.01 20.73 876,408 -0.22(-1.05%)
Jun 15, 2017 20.74 21.25 20.59 20.95 127,551 -0.21(-0.99%)
Jun 14, 2017 21.13 21.42 20.77 21.16 186,315 +0.06(+0.28%)
Jun 13, 2017 21.18 21.62 20.87 21.10 193,036 +0.07(+0.33%)
Jun 12, 2017 21.21 21.53 20.85 21.03 199,139 -0.07(-0.33%)
Jun 09, 2017 20.49 21.14 20.27 21.10 147,036 +0.78(+3.84%)
Jun 08, 2017 19.90 20.71 19.90 20.32 107,609 +0.42(+2.11%)
Jun 07, 2017 20.10 20.18 19.77 19.90 134,904 -0.06(-0.30%)
Jun 06, 2017 19.82 20.09 19.49 19.96 102,022 -0.04(-0.20%)
Jun 05, 2017 20.22 20.25 19.98 20.00 78,809 -0.27(-1.33%)
Jun 02, 2017 20.18 20.81 20.03 20.27 139,490 -0.01(-0.05%)
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.