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 (%)
Jun 29, 2012 17.84 18.11 17.40 17.89 189,603 +0.58(+3.35%)
Jun 28, 2012 16.96 17.39 16.77 17.31 117,547 +0.15(+0.87%)
Jun 27, 2012 16.80 17.36 16.57 17.16 187,753 +0.42(+2.51%)
Jun 26, 2012 16.36 16.98 16.35 16.74 128,259 +0.44(+2.70%)
Jun 25, 2012 16.32 16.40 15.88 16.30 110,774 -0.17(-1.03%)
Jun 22, 2012 16.00 16.62 15.97 16.47 318,194 +0.65(+4.11%)
Jun 21, 2012 16.87 16.87 15.79 15.82 321,753 -1.01(-6.00%)
Jun 20, 2012 16.80 16.94 16.59 16.83 98,922 +0.06(+0.36%)
Jun 19, 2012 15.92 16.91 15.85 16.77 194,469 +0.91(+5.74%)
Jun 18, 2012 15.88 16.23 15.70 15.86 155,935 -0.05(-0.31%)
Jun 15, 2012 15.52 16.10 15.33 15.91 505,111 +0.37(+2.38%)
Jun 14, 2012 15.04 15.72 15.04 15.54 139,861 +0.57(+3.81%)
Jun 13, 2012 15.05 15.34 14.80 14.97 188,332 -0.15(-0.99%)
Jun 12, 2012 15.16 15.65 14.88 15.12 165,407 +0.01(+0.07%)
Jun 11, 2012 16.35 16.51 15.07 15.11 189,508 -0.99(-6.15%)
Jun 08, 2012 15.51 16.16 15.37 16.10 154,006 +0.51(+3.27%)
Jun 07, 2012 15.66 15.95 15.53 15.59 138,778 +0.23(+1.50%)
Jun 06, 2012 14.93 15.38 14.92 15.36 124,061 +0.55(+3.71%)
Jun 05, 2012 14.55 14.87 14.49 14.81 162,896 +0.18(+1.23%)
Jun 04, 2012 15.13 15.32 14.49 14.63 173,946 -0.46(-3.05%)
Jun 01, 2012 15.35 15.87 15.05 15.09 262,813 -0.68(-4.31%)
May 31, 2012 15.99 16.19 15.50 15.77 245,711 -0.20(-1.25%)
May 30, 2012 16.40 16.40 15.91 15.97 116,392 -0.70(-4.20%)
May 29, 2012 16.62 16.96 16.45 16.67 122,475 +0.17(+1.03%)
May 25, 2012 16.46 16.54 16.16 16.50 169,933 +0.08(+0.49%)
May 24, 2012 16.71 16.98 16.18 16.42 181,954 -0.19(-1.14%)
May 23, 2012 16.47 16.74 16.04 16.61 171,305 -0.04(-0.24%)
May 22, 2012 16.81 16.90 16.54 16.65 264,059 -0.18(-1.07%)
May 21, 2012 16.51 16.84 16.14 16.83 201,573 +0.43(+2.62%)
May 18, 2012 16.18 16.52 15.91 16.40 305,427 +0.21(+1.30%)
May 17, 2012 16.73 16.82 16.12 16.19 360,598 -0.64(-3.80%)
May 16, 2012 17.45 17.54 16.77 16.83 165,280 -0.55(-3.16%)
May 15, 2012 17.52 17.87 17.25 17.38 114,496 -0.18(-1.03%)
May 14, 2012 17.58 17.82 17.40 17.56 148,588 -0.27(-1.51%)
May 11, 2012 17.47 17.96 17.46 17.83 174,900 +0.14(+0.79%)
May 10, 2012 18.01 18.24 17.61 17.69 117,228 -0.09(-0.51%)
May 09, 2012 17.92 18.44 17.45 17.78 401,644 -0.45(-2.47%)
May 08, 2012 17.64 18.35 17.38 18.23 332,276 +0.36(+2.01%)
May 07, 2012 17.68 18.08 17.55 17.87 148,539 +0.08(+0.45%)
May 04, 2012 18.12 18.12 17.60 17.79 189,846 -0.36(-1.98%)
May 03, 2012 18.44 18.46 18.02 18.15 203,262 -0.28(-1.52%)
May 02, 2012 18.25 18.50 17.96 18.43 235,495 +0.03(+0.16%)
May 01, 2012 18.17 18.48 17.99 18.40 393,407 +0.15(+0.82%)
Apr 30, 2012 17.64 18.31 17.23 18.25 520,227 +0.54(+3.05%)
Apr 27, 2012 17.63 17.97 17.27 17.71 293,971 +0.18(+1.03%)
Apr 26, 2012 17.50 17.81 17.36 17.53 251,636 -0.03(-0.17%)
Apr 25, 2012 17.27 18.10 17.17 17.56 165,845 +0.71(+4.21%)
Apr 24, 2012 16.74 16.96 16.72 16.85 240,078 +0.11(+0.66%)
Apr 23, 2012 16.86 17.00 16.66 16.74 248,824 -0.33(-1.93%)
Apr 20, 2012 17.40 17.78 17.06 17.07 376,999 -0.04(-0.23%)
Apr 19, 2012 17.32 17.62 17.00 17.11 209,569 -0.34(-1.95%)
Apr 18, 2012 17.90 17.90 17.18 17.45 175,018 -0.53(-2.95%)
Apr 17, 2012 17.56 18.34 17.28 17.98 121,658 +0.60(+3.45%)
Apr 16, 2012 17.50 17.86 17.24 17.38 109,930 -0.04(-0.23%)
Apr 13, 2012 17.77 17.77 17.32 17.42 112,957 -0.47(-2.63%)
Apr 12, 2012 17.21 18.01 17.21 17.89 137,821 +0.67(+3.89%)
Apr 11, 2012 17.09 17.34 17.01 17.22 132,715 +0.38(+2.26%)
Apr 10, 2012 17.22 17.22 16.76 16.84 315,413 -0.36(-2.09%)
Apr 09, 2012 17.16 17.39 16.90 17.20 182,069 -0.29(-1.66%)
Apr 05, 2012 17.54 17.82 17.41 17.49 127,383 -0.20(-1.13%)
Apr 04, 2012 17.88 18.06 17.48 17.69 301,264 -0.51(-2.80%)
Apr 03, 2012 18.29 18.48 18.05 18.20 145,961 -0.17(-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.