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 30, 2014 24.35 24.35 23.96 23.97 122,802 -0.30(-1.24%)
May 29, 2014 24.47 24.71 23.99 24.27 74,725 -0.04(-0.16%)
May 28, 2014 24.54 24.78 24.15 24.31 129,705 -0.21(-0.86%)
May 27, 2014 24.38 24.66 24.25 24.52 229,852 +0.41(+1.70%)
May 23, 2014 23.48 24.11 24.11 24.11 150,500 +0.61(+2.60%)
May 22, 2014 23.36 23.62 23.25 23.50 51,022 +0.19(+0.82%)
May 21, 2014 23.14 23.44 23.00 23.31 133,555 +0.28(+1.22%)
May 20, 2014 23.83 23.83 22.89 23.03 247,856 -0.79(-3.32%)
May 19, 2014 23.53 24.14 23.30 23.82 167,818 +0.29(+1.23%)
May 16, 2014 23.28 23.58 23.17 23.53 151,028 +0.23(+0.99%)
May 15, 2014 23.57 23.76 22.89 23.30 238,434 -0.51(-2.14%)
May 14, 2014 24.46 24.62 23.75 23.81 164,856 -0.82(-3.33%)
May 13, 2014 24.67 24.82 24.51 24.63 129,578 -0.01(-0.04%)
May 12, 2014 24.09 24.77 24.09 24.64 218,538 +0.59(+2.45%)
May 09, 2014 23.55 24.14 23.41 24.05 215,616 +0.37(+1.56%)
May 08, 2014 24.10 24.25 23.64 23.68 147,924 -0.39(-1.62%)
May 07, 2014 24.01 24.91 23.77 24.07 184,530 +0.08(+0.33%)
May 06, 2014 24.12 24.54 23.98 23.99 162,381 -0.34(-1.40%)
May 05, 2014 24.85 24.85 24.27 24.33 199,331 -0.66(-2.64%)
May 02, 2014 25.08 25.61 24.88 24.99 217,831 +0.06(+0.24%)
May 01, 2014 25.37 25.41 24.68 24.93 290,612 -0.56(-2.20%)
Apr 30, 2014 23.65 25.64 23.65 25.49 383,138 +1.89(+8.01%)
Apr 29, 2014 23.72 23.96 23.36 23.60 270,169 -0.03(-0.13%)
Apr 28, 2014 24.08 24.26 23.27 23.63 272,944 -0.28(-1.17%)
Apr 25, 2014 23.90 24.11 23.75 23.91 275,798 -0.02(-0.08%)
Apr 24, 2014 24.15 24.18 23.91 23.93 193,054 -0.03(-0.13%)
Apr 23, 2014 23.76 24.44 23.76 23.96 306,322 -0.60(-2.44%)
Apr 22, 2014 24.37 24.69 24.11 24.56 203,011 +0.17(+0.70%)
Apr 21, 2014 24.38 24.44 23.90 24.39 117,484 -0.03(-0.12%)
Apr 17, 2014 24.96 24.42 24.42 24.42 183,000 +0.34(+1.41%)
Apr 16, 2014 24.34 24.44 23.95 24.08 154,509 -0.12(-0.50%)
Apr 15, 2014 24.03 24.29 23.78 24.20 253,640 +0.23(+0.96%)
Apr 14, 2014 24.26 24.26 23.82 23.97 159,982 +0.02(+0.08%)
Apr 11, 2014 24.03 24.23 23.95 23.95 171,479 -0.27(-1.11%)
Apr 10, 2014 24.61 24.61 23.90 24.22 221,544 -0.35(-1.42%)
Apr 09, 2014 24.48 24.65 23.78 24.57 219,659 +0.45(+1.87%)
Apr 08, 2014 23.82 24.41 23.79 24.12 181,829 +0.17(+0.71%)
Apr 07, 2014 24.33 24.43 23.60 23.95 201,813 -0.51(-2.09%)
Apr 04, 2014 25.37 25.45 24.38 24.46 236,983 -0.77(-3.05%)
Apr 03, 2014 24.94 25.38 24.92 25.23 250,345 +0.23(+0.92%)
Apr 02, 2014 25.29 25.29 24.80 25.00 210,317 -0.29(-1.15%)
Apr 01, 2014 25.32 25.45 25.02 25.29 212,200 -0.02(-0.08%)
Mar 31, 2014 24.40 25.39 24.37 25.31 236,051 +1.05(+4.33%)
Mar 28, 2014 23.92 24.71 23.91 24.26 178,967 +0.30(+1.25%)
Mar 27, 2014 23.91 24.14 23.81 23.96 218,304 -0.03(-0.13%)
Mar 26, 2014 24.45 24.48 23.80 23.99 234,595 -0.22(-0.91%)
Mar 25, 2014 24.39 24.62 24.10 24.21 174,049 +0.00(+0.00%)
Mar 24, 2014 24.35 24.49 23.90 24.21 235,632 -0.19(-0.78%)
Mar 21, 2014 24.27 24.77 24.23 24.40 510,954 +0.24(+0.99%)
Mar 20, 2014 24.16 24.63 24.04 24.16 132,339 -0.10(-0.41%)
Mar 19, 2014 24.31 24.56 23.93 24.26 195,596 -0.07(-0.29%)
Mar 18, 2014 24.06 24.40 23.93 24.33 194,188 +0.38(+1.59%)
Mar 17, 2014 23.59 24.24 23.59 23.95 274,301 +0.07(+0.29%)
Mar 14, 2014 23.68 24.15 23.68 23.88 175,807 +0.11(+0.46%)
Mar 13, 2014 24.06 24.15 23.65 23.77 243,906 -0.13(-0.54%)
Mar 12, 2014 23.76 24.18 23.63 23.90 210,755 -0.07(-0.29%)
Mar 11, 2014 24.52 24.60 23.84 23.97 212,741 -0.63(-2.56%)
Mar 10, 2014 24.36 24.81 24.35 24.60 243,633 +0.17(+0.70%)
Mar 07, 2014 24.66 24.73 24.35 24.43 191,872 -0.03(-0.12%)
Mar 06, 2014 24.25 24.78 24.25 24.46 212,734 +0.18(+0.74%)
Mar 05, 2014 24.44 24.44 23.90 24.28 271,230 -0.16(-0.65%)
Mar 04, 2014 23.67 24.84 23.52 24.44 417,437 +0.98(+4.18%)
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.