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, 2018 24.96 24.96 24.96 0 -0.15(-0.60%)
Aug 30, 2018 24.95 25.43 24.89 25.11 72,878 +0.15(+0.60%)
Aug 29, 2018 24.82 25.07 24.64 24.96 55,891 +0.21(+0.85%)
Aug 28, 2018 24.99 25.11 24.63 24.75 43,836 -0.17(-0.68%)
Aug 27, 2018 25.00 25.30 24.73 24.92 49,526 +0.02(+0.08%)
Aug 24, 2018 25.36 25.54 24.87 24.90 48,700 -0.35(-1.39%)
Aug 23, 2018 25.40 25.40 25.09 25.25 49,156 -0.16(-0.63%)
Aug 22, 2018 25.52 25.83 25.13 25.41 71,626 -0.10(-0.39%)
Aug 21, 2018 25.06 25.60 24.77 25.51 112,262 +0.51(+2.04%)
Aug 20, 2018 24.66 25.00 24.57 25.00 56,833 +0.44(+1.79%)
Aug 17, 2018 24.54 24.83 24.06 24.56 66,100 -0.07(-0.28%)
Aug 16, 2018 24.60 24.65 24.14 24.63 54,475 +0.17(+0.70%)
Aug 15, 2018 24.78 24.78 24.32 24.46 62,150 -0.43(-1.73%)
Aug 14, 2018 24.50 24.91 24.50 24.89 96,512 +0.47(+1.92%)
Aug 13, 2018 24.70 24.87 24.28 24.42 48,963 -0.41(-1.65%)
Aug 10, 2018 24.89 25.05 24.71 24.83 67,600 -0.18(-0.72%)
Aug 09, 2018 25.10 25.34 24.98 25.01 86,919 -0.09(-0.36%)
Aug 08, 2018 25.07 25.13 24.77 25.10 69,076 -0.06(-0.24%)
Aug 07, 2018 25.16 25.19 25.02 25.16 75,873 +0.08(+0.32%)
Aug 06, 2018 24.71 25.11 24.58 25.08 91,178 +0.40(+1.62%)
Aug 03, 2018 24.51 25.17 24.44 24.68 114,800 +0.31(+1.27%)
Aug 02, 2018 22.67 24.47 22.67 24.37 128,110 -0.03(-0.12%)
Aug 01, 2018 24.78 24.78 23.81 24.40 96,729 -0.38(-1.53%)
Jul 31, 2018 24.25 25.27 24.25 24.78 92,331 +0.63(+2.61%)
Jul 30, 2018 24.52 25.09 24.14 24.15 69,214 -0.36(-1.47%)
Jul 27, 2018 24.97 25.41 24.43 24.51 57,300 -0.36(-1.45%)
Jul 26, 2018 24.70 25.30 24.70 24.87 73,947 +0.13(+0.53%)
Jul 25, 2018 25.01 25.11 24.43 24.74 81,605 -0.39(-1.55%)
Jul 24, 2018 25.24 25.69 25.05 25.13 61,627 +0.09(+0.36%)
Jul 23, 2018 25.28 25.32 24.84 25.04 70,680 -0.32(-1.26%)
Jul 20, 2018 25.68 25.83 25.33 25.36 77,837 -0.35(-1.36%)
Jul 19, 2018 25.39 25.76 25.14 25.71 131,395 +0.27(+1.06%)
Jul 18, 2018 25.31 25.46 25.02 25.44 64,797 +0.09(+0.36%)
Jul 17, 2018 25.29 26.11 25.29 25.35 61,641 +0.08(+0.32%)
Jul 16, 2018 25.67 25.70 25.13 25.27 68,102 -0.35(-1.37%)
Jul 13, 2018 25.50 25.89 25.50 25.62 49,276 +0.03(+0.12%)
Jul 12, 2018 25.94 26.27 25.43 25.59 83,951 -0.34(-1.31%)
Jul 11, 2018 26.16 26.27 25.83 25.93 83,186 -0.48(-1.82%)
Jul 10, 2018 26.54 26.80 26.23 26.41 53,277 -0.09(-0.34%)
Jul 09, 2018 26.60 26.62 26.26 26.50 78,601 +0.02(+0.08%)
Jul 06, 2018 26.10 26.63 26.10 26.48 67,276 +0.42(+1.61%)
Jul 05, 2018 26.09 25.55 26.06 92,107 +0.46(+1.80%)
Jul 03, 2018 25.60 25.60 25.60 0 -0.22(-0.85%)
Jul 02, 2018 25.57 25.87 25.24 25.82 74,469 +0.07(+0.27%)
Jun 29, 2018 25.27 25.89 25.27 25.75 130,011 +0.55(+2.18%)
Jun 28, 2018 25.17 25.25 24.91 25.20 109,589 -0.02(-0.08%)
Jun 27, 2018 25.66 26.06 25.21 25.22 79,059 -0.46(-1.79%)
Jun 26, 2018 25.64 25.85 25.12 25.68 91,377 +0.07(+0.27%)
Jun 25, 2018 26.00 26.07 25.43 25.61 95,265 -0.42(-1.61%)
Jun 22, 2018 26.20 26.53 25.95 26.03 163,489 -0.05(-0.19%)
Jun 21, 2018 26.66 26.70 25.99 26.08 75,740 -0.62(-2.32%)
Jun 20, 2018 26.47 26.78 24.98 26.70 81,044 +0.36(+1.37%)
Jun 19, 2018 25.94 26.39 25.61 26.34 114,891 +0.21(+0.80%)
Jun 18, 2018 25.85 26.24 25.85 26.13 115,877 +0.22(+0.85%)
Jun 15, 2018 26.10 25.41 25.91 312,566 +0.50(+1.97%)
Jun 14, 2018 25.64 25.70 25.26 25.41 86,419 -0.17(-0.66%)
Jun 13, 2018 25.91 25.96 25.55 25.58 85,387 -0.39(-1.50%)
Jun 12, 2018 26.04 26.04 25.57 25.97 90,289 +0.01(+0.04%)
Jun 11, 2018 26.02 26.25 25.71 25.96 70,097 -0.04(-0.15%)
Jun 08, 2018 26.11 26.20 25.93 26.00 76,931 -0.11(-0.42%)
Jun 07, 2018 26.43 26.68 25.92 26.11 87,731 -0.39(-1.47%)
Jun 06, 2018 26.61 26.74 26.10 26.50 84,262 -0.16(-0.60%)
Jun 05, 2018 26.17 26.68 26.17 26.66 78,177 +0.45(+1.72%)
Jun 04, 2018 26.11 26.40 25.87 26.21 153,693 +0.12(+0.46%)
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.