Aegion Corp Historical Stock Prices

AEGN 
$23.68
*  
0.06
0.25%
Get AEGN Alerts
*Delayed - data as of Sep. 23, 2014 12:22 ET  -  Find a broker to begin trading AEGN now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    AEGN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
12:22  23.60  23.77  23.38  23.68 123,817
09/22/2014 23.69 23.85 23.25 23.74 260,185
09/19/2014 24.49 24.6 23.77 23.93 749,113
09/18/2014 24.27 24.45 24.075 24.4 159,372
09/17/2014 24.11 24.58 23.99 24.16 249,905
09/16/2014 24.33 24.51 24.05 24.15 234,204
09/15/2014 24.3 24.59 24.15 24.37 258,187
09/12/2014 24.69 24.79 24.12 24.34 241,122
09/11/2014 24.25 24.86 24.25 24.67 155,970
09/10/2014 23.99 24.55 23.79 24.38 356,798
09/09/2014 24.43 24.48 23.9 23.99 410,520
09/08/2014 24.38 24.84 24.38 24.55 137,319
09/05/2014 24.25 24.53 24.01 24.43 264,546
09/04/2014 24.5 24.9 24.2651 24.37 243,796
09/03/2014 24.62 24.62 24.11 24.46 350,055
09/02/2014 24.68 24.784 24.03 24.47 583,985
08/29/2014 24.46 24.78 24.12 24.66 221,225
08/28/2014 24.68 24.8 23.2 24.34 298,827
08/27/2014 25.08 25.38 24.645 24.73 231,522
08/26/2014 24.8 25.52 24.67 25.1 308,062
08/25/2014 24.69 24.92 24.38 24.78 285,905
08/22/2014 24.3 25.12 24.22 24.6 255,872
08/21/2014 24.25 24.45 24.04 24.38 214,349
08/20/2014 24.47 24.47 24.19 24.32 110,132
08/19/2014 24.65 24.84 24.56 24.58 100,133
08/18/2014 24.52 24.75 24.38 24.55 147,313
08/15/2014 24.44 24.53 23.61 24.2 510,153
08/14/2014 23.94 24.28 23.8 24.17 148,264
08/13/2014 23.92 24.2 23.875 23.96 197,631
08/12/2014 23.97 24.62 23.78 23.84 378,388
08/11/2014 23.68 24.4 23.6 24.1 253,029
08/08/2014 23.24 23.81 23.11 23.5 296,016
08/07/2014 23.69 24 23.165 23.25 369,592
08/06/2014 23.12 24.2 23.1 23.69 319,667
08/05/2014 23.19 23.52 23.062 23.3 322,950
08/04/2014 23.27 23.51 22.73 23.35 309,578
08/01/2014 23 23.33 23 23.06 403,216
07/31/2014 22.98 23.22 22.75 22.91 418,890
07/30/2014 21.99 23.3 21.69 22.98 545,344
07/29/2014 22.13 22.21 21.87 21.94 231,702
07/28/2014 22.16 22.31 21.9 22.08 262,333
07/25/2014 22.13 22.36 22.05 22.17 255,028
07/24/2014 22.62 22.82 22.1601 22.19 144,104
07/23/2014 22.96 23.2 22.44 22.58 163,883
07/22/2014 22.94 23.22 22.92 22.94 237,423
07/21/2014 22.68 22.9 22.27 22.81 519,215
07/18/2014 22.37 23.001 22.37 22.84 369,007
07/17/2014 22.73 23.04 22.32 22.41 210,769
07/16/2014 23.01 23.19 22.71 22.9 224,560
07/15/2014 23 23.25 22.71 22.94 256,379
07/14/2014 22.86 23.066 22.71 23 186,042
07/11/2014 22.71 22.862 22.4101 22.65 377,002
07/10/2014 22.56 22.908 22.56 22.82 213,525
07/09/2014 23.4 23.58 23 23.09 142,923
07/08/2014 23.25 23.42 22.69 23.23 541,754
07/07/2014 23.74 23.74 23.2 23.25 208,777
07/03/2014 22.99 23.87 22.798 23.84 175,168
07/02/2014 23.45 23.655 22.85 22.94 269,056
07/01/2014 23.46 23.77 23.01 23.49 400,967
06/30/2014 22.95 23.29 22.68 23.27 403,423
06/27/2014 22.61 23.01 22.61 22.94 550,237
06/26/2014 22.97 23.09 22.59 22.8 178,683
06/25/2014 22.76 23.04 22.69 22.92 283,618
06/24/2014 23.04 23.55 22.92 22.94 316,828
06/23/2014 23.24 23.32 22.86 23.04 196,320
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?