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 (%)
May 29, 2015 18.04 18.06 17.69 17.82 137,062 -0.19(-1.05%)
May 28, 2015 18.05 18.08 17.74 18.01 112,447 -0.14(-0.77%)
May 27, 2015 17.90 18.22 17.76 18.15 157,142 +0.26(+1.45%)
May 26, 2015 18.06 18.09 17.60 17.89 179,023 -0.31(-1.70%)
May 22, 2015 18.74 18.20 18.20 18.20 162,900 -0.64(-3.40%)
May 21, 2015 18.56 18.91 18.56 18.84 143,139 +0.27(+1.45%)
May 20, 2015 18.34 18.61 18.20 18.57 141,716 +0.25(+1.36%)
May 19, 2015 19.00 19.12 18.15 18.32 177,034 -0.74(-3.88%)
May 18, 2015 18.82 19.12 18.64 19.06 219,069 +0.31(+1.65%)
May 15, 2015 18.83 18.91 18.50 18.75 100,589 -0.05(-0.27%)
May 14, 2015 18.55 18.97 18.55 18.80 177,759 +0.32(+1.73%)
May 13, 2015 18.28 18.59 18.13 18.48 177,712 +0.29(+1.59%)
May 12, 2015 18.23 18.32 17.76 18.19 165,939 -0.13(-0.71%)
May 11, 2015 18.26 18.54 18.23 18.32 131,909 +0.06(+0.33%)
May 08, 2015 18.52 18.62 18.25 18.26 163,965 -0.04(-0.22%)
May 07, 2015 18.09 18.44 17.79 18.30 166,596 +0.17(+0.94%)
May 06, 2015 18.22 18.22 17.89 18.13 158,027 +0.04(+0.22%)
May 05, 2015 18.15 18.42 17.91 18.09 232,417 -0.08(-0.44%)
May 04, 2015 18.51 18.75 18.13 18.17 183,372 -0.35(-1.89%)
May 01, 2015 18.43 18.60 18.08 18.52 180,272 +0.10(+0.54%)
Apr 30, 2015 18.78 18.85 18.34 18.42 311,577 -0.43(-2.28%)
Apr 29, 2015 17.73 18.93 17.72 18.85 321,484 -0.04(-0.21%)
Apr 28, 2015 18.91 19.11 18.69 18.89 167,376 -0.04(-0.21%)
Apr 27, 2015 18.85 19.43 18.81 18.93 249,753 -0.06(-0.32%)
Apr 24, 2015 18.66 19.18 18.63 18.99 357,796 +0.34(+1.82%)
Apr 23, 2015 18.63 19.09 18.45 18.65 141,264 -0.04(-0.21%)
Apr 22, 2015 18.52 18.98 18.40 18.69 173,631 +0.14(+0.75%)
Apr 21, 2015 18.51 18.66 18.32 18.55 110,337 +0.08(+0.43%)
Apr 20, 2015 18.41 18.74 18.25 18.47 138,971 +0.14(+0.76%)
Apr 17, 2015 18.55 18.60 18.24 18.33 163,527 -0.37(-1.98%)
Apr 16, 2015 18.96 19.10 18.70 18.70 205,363 -0.32(-1.68%)
Apr 15, 2015 18.70 19.29 18.66 19.02 355,683 +0.56(+3.03%)
Apr 14, 2015 18.47 18.55 18.40 18.46 218,305 +0.00(+0.00%)
Apr 13, 2015 18.34 18.51 18.17 18.46 365,928 +0.14(+0.76%)
Apr 10, 2015 18.51 18.52 18.29 18.32 170,513 -0.17(-0.92%)
Apr 09, 2015 18.55 18.69 18.30 18.49 226,293 -0.09(-0.48%)
Apr 08, 2015 18.69 18.83 18.21 18.58 411,105 -0.05(-0.27%)
Apr 07, 2015 18.34 18.71 18.32 18.63 246,112 +0.25(+1.36%)
Apr 06, 2015 17.99 18.54 17.92 18.38 260,046 +0.36(+2.00%)
Apr 02, 2015 17.92 18.02 18.02 18.02 231,900 +0.02(+0.11%)
Apr 01, 2015 18.02 18.23 17.88 18.00 211,224 -0.05(-0.28%)
Mar 31, 2015 18.10 18.42 18.01 18.05 269,115 -0.20(-1.10%)
Mar 30, 2015 18.26 18.48 18.24 18.25 199,106 +0.03(+0.16%)
Mar 27, 2015 18.13 18.28 17.89 18.22 184,215 +0.16(+0.89%)
Mar 26, 2015 18.13 18.40 17.90 18.06 275,673 -0.09(-0.50%)
Mar 25, 2015 18.50 18.51 18.14 18.15 178,907 -0.27(-1.47%)
Mar 24, 2015 18.39 18.56 18.23 18.42 165,926 +0.09(+0.49%)
Mar 23, 2015 17.77 18.46 17.77 18.33 216,272 +0.58(+3.27%)
Mar 20, 2015 17.74 17.96 17.63 17.75 935,089 +0.15(+0.85%)
Mar 19, 2015 17.84 17.89 17.48 17.60 217,698 -0.42(-2.33%)
Mar 18, 2015 17.62 18.02 17.39 18.02 209,544 +0.27(+1.52%)
Mar 17, 2015 17.41 17.80 17.23 17.75 300,329 +0.18(+1.02%)
Mar 16, 2015 17.86 17.98 17.34 17.57 285,562 -0.18(-1.01%)
Mar 13, 2015 17.83 17.84 17.49 17.75 270,869 -0.16(-0.89%)
Mar 12, 2015 17.75 18.04 17.66 17.91 195,585 +0.31(+1.76%)
Mar 11, 2015 17.63 17.76 17.41 17.60 287,475 -0.08(-0.45%)
Mar 10, 2015 17.94 17.94 17.51 17.68 292,457 +0.18(+1.03%)
Mar 09, 2015 17.44 17.61 17.37 17.50 203,951 +0.16(+0.92%)
Mar 06, 2015 17.91 18.16 17.34 17.34 210,043 -0.64(-3.56%)
Mar 05, 2015 18.20 18.20 17.70 17.98 196,055 -0.26(-1.43%)
Mar 04, 2015 18.24 18.32 17.76 18.24 215,360 -0.07(-0.38%)
Mar 03, 2015 18.37 18.48 18.13 18.31 576,808 -0.18(-0.97%)
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.