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 (%)
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%)
Apr 02, 2012 17.72 18.49 17.48 18.37 215,108 +0.54(+3.03%)
Mar 30, 2012 18.41 18.56 17.75 17.83 132,539 -0.37(-2.03%)
Mar 29, 2012 18.09 18.27 17.75 18.20 131,586 +0.00(+0.00%)
Mar 28, 2012 18.20 18.28 17.76 18.20 187,748 +0.04(+0.22%)
Mar 27, 2012 18.40 18.51 18.14 18.16 99,372 -0.25(-1.36%)
Mar 26, 2012 18.15 18.50 17.95 18.41 141,544 +0.45(+2.51%)
Mar 23, 2012 17.80 17.98 17.43 17.96 107,571 +0.14(+0.79%)
Mar 22, 2012 17.81 18.11 17.46 17.82 158,406 -0.27(-1.49%)
Mar 21, 2012 18.07 18.63 17.98 18.09 228,426 +0.01(+0.06%)
Mar 20, 2012 18.31 18.48 17.96 18.08 173,778 -0.47(-2.53%)
Mar 19, 2012 18.61 18.91 18.43 18.55 256,014 -0.07(-0.38%)
Mar 16, 2012 19.38 19.45 18.46 18.62 1,125,894 -0.68(-3.52%)
Mar 15, 2012 18.83 19.32 18.73 19.30 207,357 +0.44(+2.33%)
Mar 14, 2012 19.37 20.25 18.74 18.86 442,636 -0.49(-2.53%)
Mar 13, 2012 18.74 19.38 18.62 19.35 266,416 +0.84(+4.54%)
Mar 12, 2012 18.83 18.90 18.34 18.51 204,728 -0.39(-2.06%)
Mar 09, 2012 18.12 18.94 17.91 18.90 339,702 +0.75(+4.13%)
Mar 08, 2012 17.73 18.24 17.58 18.15 153,680 +0.52(+2.95%)
Mar 07, 2012 17.82 18.10 17.38 17.63 240,735 -0.03(-0.17%)
Mar 06, 2012 17.93 18.14 17.53 17.66 387,989 -0.58(-3.18%)
Mar 05, 2012 18.09 18.46 17.92 18.24 203,481 +0.12(+0.66%)
Mar 02, 2012 18.09 18.24 17.72 18.12 361,534 +0.03(+0.17%)
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.