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 (%)
Feb 27, 2015 17.49 18.20 17.46 18.09 357,222 +0.41(+2.32%)
Feb 26, 2015 19.47 19.47 17.17 17.68 459,263 +0.54(+3.15%)
Feb 25, 2015 17.08 17.20 16.83 17.14 163,283 +0.00(+0.00%)
Feb 24, 2015 17.01 17.17 16.73 17.14 157,765 +0.25(+1.48%)
Feb 23, 2015 16.54 16.93 16.43 16.89 142,869 +0.23(+1.38%)
Feb 20, 2015 17.00 17.03 16.59 16.66 195,788 -0.40(-2.34%)
Feb 19, 2015 17.07 17.16 16.95 17.06 137,340 -0.16(-0.93%)
Feb 18, 2015 16.91 17.23 16.91 17.22 103,308 +0.18(+1.06%)
Feb 17, 2015 17.08 17.19 16.86 17.04 113,579 -0.09(-0.53%)
Feb 13, 2015 16.75 17.13 17.13 17.13 208,800 +0.47(+2.82%)
Feb 12, 2015 16.76 16.91 16.63 16.66 164,177 +0.10(+0.60%)
Feb 11, 2015 16.73 16.73 16.36 16.56 116,399 -0.26(-1.55%)
Feb 10, 2015 17.52 17.82 16.76 16.82 179,420 -0.63(-3.61%)
Feb 09, 2015 17.38 17.68 16.80 17.45 258,715 +0.05(+0.29%)
Feb 06, 2015 16.63 17.40 16.45 17.40 285,084 +0.85(+5.14%)
Feb 05, 2015 16.58 16.66 16.36 16.55 268,731 +0.08(+0.49%)
Feb 04, 2015 16.66 16.72 16.39 16.47 140,830 -0.27(-1.61%)
Feb 03, 2015 15.76 16.78 15.65 16.74 765,068 +1.09(+6.96%)
Feb 02, 2015 15.41 15.67 15.35 15.65 228,489 +0.33(+2.15%)
Jan 30, 2015 15.68 15.76 15.31 15.32 367,466 -0.46(-2.92%)
Jan 29, 2015 15.68 15.78 15.47 15.78 358,238 +0.09(+0.57%)
Jan 28, 2015 16.14 16.16 15.64 15.69 257,015 -0.43(-2.67%)
Jan 27, 2015 15.98 16.18 15.85 16.12 182,107 -0.11(-0.68%)
Jan 26, 2015 16.05 16.28 16.00 16.23 250,518 +0.18(+1.12%)
Jan 23, 2015 16.07 16.21 15.96 16.05 679,464 +0.01(+0.06%)
Jan 22, 2015 15.91 16.10 15.82 16.04 663,530 +0.15(+0.94%)
Jan 21, 2015 15.79 15.98 15.71 15.89 481,546 +0.11(+0.70%)
Jan 20, 2015 15.89 15.98 15.66 15.78 711,399 -0.11(-0.69%)
Jan 16, 2015 15.76 16.02 15.72 15.89 233,695 +0.08(+0.51%)
Jan 15, 2015 15.89 16.11 15.53 15.81 409,679 -0.07(-0.44%)
Jan 14, 2015 15.74 16.09 15.53 15.88 303,386 -0.18(-1.12%)
Jan 13, 2015 16.44 16.78 15.85 16.06 375,720 -0.27(-1.65%)
Jan 12, 2015 16.58 16.69 16.16 16.33 377,795 -0.30(-1.80%)
Jan 09, 2015 16.84 17.01 16.61 16.63 165,038 -0.32(-1.89%)
Jan 08, 2015 17.00 17.12 16.82 16.95 267,070 +0.08(+0.47%)
Jan 07, 2015 17.12 17.21 16.73 16.87 247,713 -0.10(-0.59%)
Jan 06, 2015 17.65 17.70 16.81 16.97 258,734 -0.60(-3.41%)
Jan 05, 2015 18.28 18.41 17.52 17.57 179,725 -0.81(-4.41%)
Jan 02, 2015 18.66 18.75 18.06 18.38 179,178 -0.23(-1.24%)
Dec 31, 2014 18.79 18.61 18.61 18.61 216,600 -0.16(-0.85%)
Dec 30, 2014 18.47 18.87 18.39 18.77 202,410 +0.28(+1.51%)
Dec 29, 2014 18.54 18.73 18.44 18.49 375,240 -0.05(-0.27%)
Dec 26, 2014 18.28 18.62 18.27 18.54 332,163 +0.25(+1.37%)
Dec 24, 2014 18.32 18.29 18.29 18.29 134,900 +0.06(+0.33%)
Dec 23, 2014 17.88 18.36 17.69 18.23 487,852 +0.54(+3.05%)
Dec 22, 2014 17.54 17.70 17.40 17.69 422,782 +0.16(+0.91%)
Dec 19, 2014 17.59 17.70 17.36 17.53 1,392,729 -0.08(-0.45%)
Dec 18, 2014 17.61 17.67 17.41 17.61 414,090 +0.25(+1.44%)
Dec 17, 2014 17.10 17.40 16.94 17.36 431,291 +0.24(+1.40%)
Dec 16, 2014 16.79 17.37 16.77 17.12 332,804 +0.28(+1.66%)
Dec 15, 2014 16.96 17.23 16.69 16.84 320,268 +0.00(+0.00%)
Dec 12, 2014 17.16 17.30 16.75 16.84 225,143 -0.55(-3.16%)
Dec 11, 2014 17.50 17.76 17.35 17.39 159,258 -0.07(-0.40%)
Dec 10, 2014 17.97 18.08 17.39 17.46 280,340 -0.60(-3.32%)
Dec 09, 2014 17.50 18.11 17.50 18.06 292,027 +0.32(+1.80%)
Dec 08, 2014 18.20 18.38 17.69 17.74 282,265 -0.57(-3.09%)
Dec 05, 2014 18.50 18.65 18.28 18.30 358,480 -0.16(-0.84%)
Dec 04, 2014 18.39 18.67 18.34 18.46 594,938 +0.01(+0.05%)
Dec 03, 2014 18.46 18.68 18.37 18.45 958,497 +0.05(+0.27%)
Dec 02, 2014 18.38 18.62 18.22 18.40 644,479 -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.