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, 2018 26.27 26.41 25.65 25.70 74,553 -0.56(-2.13%)
May 30, 2018 25.93 26.43 25.61 26.26 108,173 +0.49(+1.90%)
May 29, 2018 25.76 26.16 25.65 25.77 115,653 -0.16(-0.62%)
May 25, 2018 25.93 25.93 25.93 0 -0.02(-0.08%)
May 24, 2018 26.04 26.22 25.68 25.95 120,273 -0.09(-0.35%)
May 23, 2018 26.02 26.07 25.70 26.04 110,161 -0.02(-0.08%)
May 22, 2018 26.18 26.40 26.00 26.06 88,728 -0.11(-0.42%)
May 21, 2018 25.49 26.26 25.49 26.17 120,900 +0.56(+2.19%)
May 18, 2018 25.50 25.69 25.17 25.61 117,302 +0.20(+0.79%)
May 17, 2018 25.27 25.64 25.13 25.41 94,648 +0.10(+0.40%)
May 16, 2018 24.89 25.45 24.80 25.31 122,474 +0.52(+2.10%)
May 15, 2018 24.70 24.96 24.43 24.79 102,550 +0.03(+0.12%)
May 14, 2018 25.02 25.12 24.71 24.76 88,321 -0.16(-0.64%)
May 11, 2018 24.83 25.04 24.65 24.92 85,398 +0.05(+0.20%)
May 10, 2018 24.41 24.90 24.25 24.87 223,593 +0.49(+2.01%)
May 09, 2018 24.55 24.64 24.14 24.38 80,723 -0.12(-0.49%)
May 08, 2018 24.13 24.88 24.13 24.50 155,798 +0.35(+1.45%)
May 07, 2018 23.20 24.22 22.87 24.15 146,766 +1.05(+4.55%)
May 04, 2018 22.46 23.35 22.22 23.10 248,526 +0.42(+1.85%)
May 03, 2018 22.80 23.88 22.37 22.68 144,383 -0.13(-0.57%)
May 02, 2018 22.80 23.02 22.43 22.81 185,350 +0.03(+0.13%)
May 01, 2018 22.68 22.92 22.35 22.78 103,099 +0.09(+0.40%)
Apr 30, 2018 23.16 23.47 22.69 22.69 92,902 -0.38(-1.65%)
Apr 27, 2018 23.15 23.44 22.81 23.07 115,052 -0.07(-0.30%)
Apr 26, 2018 23.61 24.09 22.82 23.14 134,459 -0.42(-1.78%)
Apr 25, 2018 24.03 24.15 23.47 23.56 103,784 -0.46(-1.92%)
Apr 24, 2018 24.08 24.59 24.00 24.02 61,026 +0.02(+0.08%)
Apr 23, 2018 23.25 24.12 23.24 24.00 108,407 +0.89(+3.85%)
Apr 20, 2018 23.49 23.52 22.89 23.11 467,701 -0.42(-1.78%)
Apr 19, 2018 24.03 24.14 23.51 23.53 111,513 -0.63(-2.61%)
Apr 18, 2018 23.97 24.54 23.93 24.16 118,377 +0.15(+0.62%)
Apr 17, 2018 24.17 24.20 23.59 24.01 152,398 +0.10(+0.42%)
Apr 16, 2018 24.89 24.89 23.48 23.91 173,564 -0.82(-3.32%)
Apr 13, 2018 24.80 25.07 24.27 24.73 119,061 +0.02(+0.08%)
Apr 12, 2018 24.50 24.78 23.56 24.71 128,221 +0.44(+1.81%)
Apr 11, 2018 23.84 24.29 23.54 24.27 174,538 +0.49(+2.06%)
Apr 10, 2018 23.45 23.84 23.31 23.78 90,006 +0.73(+3.17%)
Apr 09, 2018 22.89 23.23 22.79 23.05 115,172 +0.26(+1.14%)
Apr 06, 2018 23.61 23.80 22.47 22.79 115,041 -0.87(-3.68%)
Apr 05, 2018 23.24 23.66 23.20 23.66 107,058 +0.65(+2.82%)
Apr 04, 2018 22.65 23.11 22.63 23.01 110,071 +0.18(+0.79%)
Apr 03, 2018 22.42 22.90 22.08 22.83 101,672 +0.55(+2.47%)
Apr 02, 2018 22.85 23.27 22.06 22.28 126,757 -0.63(-2.75%)
Mar 29, 2018 22.91 22.91 22.91 0 +0.53(+2.37%)
Mar 28, 2018 22.24 22.73 22.09 22.38 99,145 +0.23(+1.04%)
Mar 27, 2018 22.40 22.49 21.98 22.15 107,032 -0.19(-0.85%)
Mar 26, 2018 22.26 22.38 21.70 22.34 124,026 +0.39(+1.78%)
Mar 23, 2018 22.34 22.66 21.84 21.95 163,391 -0.38(-1.70%)
Mar 22, 2018 22.94 23.33 22.27 22.33 95,440 -0.77(-3.33%)
Mar 21, 2018 22.80 23.30 22.73 23.10 60,852 +0.31(+1.36%)
Mar 20, 2018 22.96 23.28 22.77 22.79 72,000 -0.15(-0.65%)
Mar 19, 2018 22.90 23.46 22.52 22.94 95,922 -0.05(-0.22%)
Mar 16, 2018 22.40 23.02 22.40 22.99 416,201 +0.59(+2.63%)
Mar 15, 2018 22.78 22.79 22.30 22.40 111,378 -0.24(-1.06%)
Mar 14, 2018 23.13 23.13 22.61 22.64 107,901 -0.34(-1.48%)
Mar 13, 2018 23.29 23.60 22.93 22.98 99,451 -0.12(-0.52%)
Mar 12, 2018 23.32 23.73 23.06 23.10 155,374 -0.40(-1.70%)
Mar 09, 2018 23.21 23.54 23.09 23.50 91,143 +0.48(+2.09%)
Mar 08, 2018 23.40 23.43 22.75 23.02 166,989 -0.57(-2.42%)
Mar 07, 2018 23.00 23.64 23.00 23.59 114,489 +0.48(+2.08%)
Mar 06, 2018 22.81 23.32 22.60 23.11 187,272 +0.49(+2.17%)
Mar 05, 2018 22.17 22.78 22.17 22.62 172,393 +0.32(+1.43%)
Mar 02, 2018 21.67 22.61 21.16 22.30 267,925 +0.19(+0.86%)
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.