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 (%)
Aug 31, 2012 19.38 19.60 19.17 19.52 153,390 +0.26(+1.35%)
Aug 30, 2012 19.40 19.50 19.15 19.26 83,441 -0.35(-1.78%)
Aug 29, 2012 19.74 20.00 19.43 19.61 119,901 -0.16(-0.81%)
Aug 27, 2012 19.52 19.87 19.36 19.77 76,816 +0.32(+1.65%)
Aug 24, 2012 19.37 19.90 19.35 19.45 157,425 -0.02(-0.10%)
Aug 23, 2012 19.49 19.66 19.29 19.47 118,951 -0.08(-0.41%)
Aug 22, 2012 19.87 19.94 19.44 19.55 95,914 -0.31(-1.56%)
Aug 21, 2012 20.33 20.56 19.67 19.86 169,052 -0.28(-1.39%)
Aug 20, 2012 20.27 20.35 19.97 20.14 147,560 -0.29(-1.42%)
Aug 17, 2012 19.98 20.54 19.93 20.43 151,324 +0.37(+1.84%)
Aug 16, 2012 19.46 20.19 19.36 20.06 130,600 +0.51(+2.61%)
Aug 15, 2012 19.17 19.65 19.17 19.55 82,745 +0.20(+1.03%)
Aug 14, 2012 19.95 19.95 19.35 19.35 165,726 -0.45(-2.27%)
Aug 13, 2012 19.41 19.82 19.20 19.80 84,232 +0.42(+2.17%)
Aug 10, 2012 19.45 19.53 19.19 19.38 77,249 -0.16(-0.82%)
Aug 09, 2012 19.59 19.93 19.42 19.54 172,272 -0.14(-0.71%)
Aug 08, 2012 19.55 19.96 19.33 19.68 172,594 -0.04(-0.20%)
Aug 07, 2012 19.50 19.83 19.40 19.72 229,416 +0.41(+2.12%)
Aug 06, 2012 19.51 19.76 19.30 19.31 122,414 -0.24(-1.23%)
Aug 03, 2012 18.89 19.58 18.82 19.55 193,143 +0.93(+4.99%)
Aug 02, 2012 17.89 18.77 17.89 18.62 192,817 +0.56(+3.10%)
Aug 01, 2012 18.56 19.02 17.77 18.06 448,399 +0.66(+3.79%)
Jul 31, 2012 18.08 18.19 17.29 17.40 174,193 -0.83(-4.55%)
Jul 30, 2012 18.51 18.71 18.08 18.23 96,825 -0.23(-1.25%)
Jul 27, 2012 17.81 18.51 17.40 18.46 174,062 +0.75(+4.23%)
Jul 26, 2012 17.45 17.76 17.34 17.71 79,447 +0.66(+3.87%)
Jul 25, 2012 17.44 17.63 16.96 17.05 90,321 -0.19(-1.10%)
Jul 24, 2012 18.08 18.21 17.15 17.24 83,437 -0.68(-3.79%)
Jul 23, 2012 17.74 18.16 17.60 17.92 103,715 -0.34(-1.86%)
Jul 20, 2012 18.41 18.70 18.15 18.26 141,960 -0.41(-2.20%)
Jul 19, 2012 18.55 18.94 18.42 18.67 133,130 +0.15(+0.81%)
Jul 18, 2012 18.21 18.84 18.20 18.52 110,608 +0.18(+0.98%)
Jul 17, 2012 18.11 18.43 17.95 18.34 71,159 +0.31(+1.72%)
Jul 16, 2012 18.40 18.78 17.98 18.03 109,110 -0.48(-2.59%)
Jul 13, 2012 18.24 18.65 18.07 18.51 94,571 +0.30(+1.65%)
Jul 12, 2012 18.00 18.33 17.84 18.21 117,162 -0.02(-0.11%)
Jul 11, 2012 18.04 18.33 17.81 18.23 109,784 +0.16(+0.89%)
Jul 10, 2012 18.50 18.50 17.94 18.07 241,679 -0.25(-1.36%)
Jul 09, 2012 18.10 18.47 18.02 18.32 130,896 +0.11(+0.60%)
Jul 06, 2012 18.24 18.33 17.87 18.21 106,767 -0.26(-1.41%)
Jul 05, 2012 18.50 18.73 18.14 18.47 176,176 -0.06(-0.32%)
Jul 03, 2012 18.46 18.78 18.10 18.53 133,272 +0.14(+0.76%)
Jul 02, 2012 17.95 18.40 17.59 18.39 247,871 +0.50(+2.79%)
Jun 29, 2012 17.84 18.11 17.40 17.89 189,603 +0.58(+3.35%)
Jun 28, 2012 16.96 17.39 16.77 17.31 117,547 +0.15(+0.87%)
Jun 27, 2012 16.80 17.36 16.57 17.16 187,753 +0.42(+2.51%)
Jun 26, 2012 16.36 16.98 16.35 16.74 128,259 +0.44(+2.70%)
Jun 25, 2012 16.32 16.40 15.88 16.30 110,774 -0.17(-1.03%)
Jun 22, 2012 16.00 16.62 15.97 16.47 318,194 +0.65(+4.11%)
Jun 21, 2012 16.87 16.87 15.79 15.82 321,753 -1.01(-6.00%)
Jun 20, 2012 16.80 16.94 16.59 16.83 98,922 +0.06(+0.36%)
Jun 19, 2012 15.92 16.91 15.85 16.77 194,469 +0.91(+5.74%)
Jun 18, 2012 15.88 16.23 15.70 15.86 155,935 -0.05(-0.31%)
Jun 15, 2012 15.52 16.10 15.33 15.91 505,111 +0.37(+2.38%)
Jun 14, 2012 15.04 15.72 15.04 15.54 139,861 +0.57(+3.81%)
Jun 13, 2012 15.05 15.34 14.80 14.97 188,332 -0.15(-0.99%)
Jun 12, 2012 15.16 15.65 14.88 15.12 165,407 +0.01(+0.07%)
Jun 11, 2012 16.35 16.51 15.07 15.11 189,508 -0.99(-6.15%)
Jun 08, 2012 15.51 16.16 15.37 16.10 154,006 +0.51(+3.27%)
Jun 07, 2012 15.66 15.95 15.53 15.59 138,778 +0.23(+1.50%)
Jun 06, 2012 14.93 15.38 14.92 15.36 124,061 +0.55(+3.71%)
Jun 05, 2012 14.55 14.87 14.49 14.81 162,896 +0.18(+1.23%)
Jun 04, 2012 15.13 15.32 14.49 14.63 173,946 -0.46(-3.05%)
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.