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 (%)
Dec 31, 2018 16.25 16.39 15.96 16.32 123,100 +0.08(+0.49%)
Dec 28, 2018 15.93 16.44 15.87 16.24 167,000 +0.23(+1.44%)
Dec 27, 2018 15.78 16.28 15.51 16.01 176,383 -0.09(-0.56%)
Dec 26, 2018 15.31 16.12 15.25 16.10 229,871 +0.82(+5.37%)
Dec 24, 2018 15.42 15.92 15.18 15.28 169,200 -0.21(-1.36%)
Dec 21, 2018 15.75 16.43 15.12 15.49 708,000 -0.21(-1.34%)
Dec 20, 2018 16.22 16.71 15.63 15.70 293,588 -0.65(-3.98%)
Dec 19, 2018 16.74 17.25 16.30 16.35 191,318 -0.41(-2.45%)
Dec 18, 2018 17.17 17.63 16.76 16.76 221,611 -0.32(-1.87%)
Dec 17, 2018 17.16 17.54 17.05 17.08 252,707 -0.22(-1.27%)
Dec 14, 2018 17.32 17.67 17.25 17.30 118,500 -0.25(-1.42%)
Dec 13, 2018 18.04 18.11 17.35 17.55 191,991 -0.49(-2.72%)
Dec 12, 2018 18.15 18.51 18.00 18.04 148,338 +0.05(+0.28%)
Dec 11, 2018 17.97 18.98 17.70 17.99 241,691 +0.51(+2.92%)
Dec 10, 2018 17.15 17.58 17.07 17.48 181,358 +0.25(+1.45%)
Dec 07, 2018 17.51 18.04 17.11 17.23 155,700 -0.28(-1.60%)
Dec 06, 2018 17.39 17.81 17.06 17.51 162,509 -0.08(-0.45%)
Dec 04, 2018 18.85 18.90 17.57 17.59 207,100 -1.25(-6.63%)
Dec 03, 2018 19.23 19.35 18.43 18.84 160,241 -0.26(-1.36%)
Nov 30, 2018 18.95 19.33 18.83 19.10 160,100 +0.13(+0.69%)
Nov 29, 2018 19.11 19.37 18.82 18.97 108,374 -0.25(-1.30%)
Nov 28, 2018 18.26 19.29 18.26 19.22 180,094 +0.75(+4.06%)
Nov 27, 2018 18.37 18.61 18.37 18.47 105,442 +0.03(+0.16%)
Nov 26, 2018 18.69 18.87 18.32 18.44 105,180 -0.10(-0.54%)
Nov 23, 2018 18.42 18.82 18.20 18.54 49,400 -0.07(-0.38%)
Nov 21, 2018 18.61 18.61 18.61 0 +0.33(+1.81%)
Nov 20, 2018 18.75 18.82 17.78 18.28 191,476 -0.35(-1.88%)
Nov 19, 2018 18.80 19.19 18.48 18.63 143,550 -0.16(-0.85%)
Nov 16, 2018 18.82 19.16 18.43 18.79 216,100 -0.23(-1.21%)
Nov 15, 2018 18.60 19.13 18.60 19.02 153,430 +0.27(+1.44%)
Nov 14, 2018 19.02 19.49 18.60 18.75 175,597 -0.19(-1.00%)
Nov 13, 2018 19.49 19.94 18.93 18.94 149,454 -0.51(-2.62%)
Nov 12, 2018 19.78 20.15 19.39 19.45 188,185 -0.29(-1.47%)
Nov 09, 2018 20.20 20.76 19.71 19.74 180,400 -0.59(-2.90%)
Nov 08, 2018 20.70 20.82 20.18 20.33 116,082 -0.37(-1.79%)
Nov 07, 2018 20.80 21.20 20.32 20.70 161,934 -0.09(-0.43%)
Nov 06, 2018 19.77 21.06 19.54 20.79 220,516 +0.93(+4.68%)
Nov 05, 2018 19.45 20.12 19.45 19.86 269,589 +0.41(+2.11%)
Nov 02, 2018 18.72 19.66 18.71 19.45 250,900 +0.83(+4.46%)
Nov 01, 2018 18.87 19.24 18.26 18.62 374,781 -0.74(-3.82%)
Oct 31, 2018 20.82 21.74 19.35 19.36 452,941 -3.49(-15.27%)
Oct 30, 2018 22.62 23.34 22.26 22.85 184,753 +0.19(+0.84%)
Oct 29, 2018 22.63 22.98 22.23 22.66 114,364 +0.30(+1.34%)
Oct 26, 2018 21.96 22.63 21.76 22.36 75,600 +0.15(+0.68%)
Oct 25, 2018 21.88 22.41 21.77 22.21 94,478 +0.50(+2.30%)
Oct 24, 2018 23.18 23.50 21.68 21.71 127,546 -1.54(-6.62%)
Oct 23, 2018 23.32 23.72 23.07 23.25 113,806 -0.47(-1.98%)
Oct 22, 2018 23.73 24.31 23.63 23.72 77,671 +0.15(+0.64%)
Oct 19, 2018 23.37 23.84 23.27 23.57 462,700 +0.20(+0.86%)
Oct 18, 2018 23.94 24.00 23.23 23.37 134,852 -0.72(-2.99%)
Oct 17, 2018 24.02 24.16 23.75 24.09 112,246 -0.09(-0.37%)
Oct 16, 2018 22.96 24.22 22.30 24.18 197,126 +1.33(+5.82%)
Oct 15, 2018 21.63 23.12 21.63 22.85 287,167 +1.23(+5.69%)
Oct 12, 2018 22.77 22.85 21.53 21.62 176,500 -0.90(-4.00%)
Oct 11, 2018 23.34 23.58 22.46 22.52 101,016 -0.92(-3.92%)
Oct 10, 2018 24.05 24.37 23.41 23.44 109,756 -0.68(-2.82%)
Oct 09, 2018 23.92 24.32 23.74 24.12 90,527 +0.12(+0.50%)
Oct 08, 2018 24.13 24.35 23.68 24.00 76,691 -0.19(-0.79%)
Oct 05, 2018 24.79 24.93 23.98 24.19 82,100 -0.65(-2.62%)
Oct 04, 2018 24.68 24.86 24.46 24.84 68,806 +0.09(+0.36%)
Oct 03, 2018 24.55 24.79 24.34 24.75 66,335 +0.26(+1.06%)
Oct 02, 2018 24.74 24.96 24.33 24.49 55,042 -0.23(-0.93%)
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.