Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
23.45
23.63
23.21
23.52
237,787
+0.06(+0.26%)
Jan 30, 2013
23.69
23.86
23.25
23.46
205,703
-0.21(-0.89%)
Jan 29, 2013
23.68
23.89
23.40
23.67
165,233
+0.04(+0.17%)
Jan 28, 2013
23.88
23.88
23.35
23.63
159,599
-0.13(-0.55%)
Jan 25, 2013
23.84
23.97
23.46
23.76
156,784
+0.13(+0.55%)
Jan 24, 2013
23.25
23.81
23.25
23.63
185,544
+0.35(+1.50%)
Jan 23, 2013
23.36
23.48
23.14
23.28
187,870
-0.09(-0.39%)
Jan 22, 2013
23.30
23.48
22.96
23.37
200,310
+0.08(+0.34%)
Jan 18, 2013
23.39
23.47
23.00
23.29
305,456
-0.16(-0.68%)
Jan 17, 2013
22.99
23.49
22.95
23.45
235,827
+0.63(+2.76%)
Jan 16, 2013
22.70
23.01
22.61
22.82
282,045
+0.02(+0.09%)
Jan 15, 2013
22.50
22.86
22.36
22.80
130,501
+0.05(+0.22%)
Jan 14, 2013
22.56
22.75
22.46
22.75
185,736
+0.09(+0.40%)
Jan 11, 2013
22.80
22.98
22.47
22.66
233,641
-0.11(-0.48%)
Jan 10, 2013
22.93
22.99
22.31
22.77
310,682
-0.14(-0.61%)
Jan 09, 2013
23.16
23.41
22.71
22.91
324,250
-0.22(-0.95%)
Jan 08, 2013
23.40
23.40
22.52
23.13
278,922
+0.46(+2.03%)
Jan 07, 2013
22.70
23.05
22.48
22.67
162,329
-0.27(-1.18%)
Jan 04, 2013
22.57
23.08
22.50
22.94
170,214
+0.55(+2.46%)
Jan 03, 2013
22.79
23.09
22.20
22.39
206,575
-0.28(-1.24%)
Jan 02, 2013
22.76
22.84
22.43
22.67
244,502
+0.48(+2.16%)
Dec 31, 2012
21.46
22.21
21.28
22.19
169,987
+0.83(+3.89%)
Dec 28, 2012
21.53
21.70
21.08
21.36
173,091
-0.25(-1.16%)
Dec 27, 2012
21.71
21.71
21.01
21.61
160,829
-0.02(-0.09%)
Dec 26, 2012
21.89
21.90
21.29
21.63
132,377
-0.13(-0.60%)
Dec 24, 2012
21.79
21.86
21.02
21.76
70,917
+0.06(+0.28%)
Dec 21, 2012
21.81
21.95
21.13
21.70
838,925
-0.59(-2.65%)
Dec 20, 2012
21.62
22.39
20.60
22.29
207,704
+0.72(+3.34%)
Dec 19, 2012
22.00
22.05
21.49
21.57
185,927
-0.40(-1.82%)
Dec 18, 2012
21.49
21.98
21.26
21.97
208,527
+0.60(+2.81%)
Dec 17, 2012
21.23
21.76
21.08
21.37
259,902
+0.26(+1.23%)
Dec 14, 2012
21.16
21.58
20.87
21.11
165,934
+0.14(+0.67%)
Dec 13, 2012
20.80
21.23
20.73
20.97
182,914
+0.14(+0.67%)
Dec 12, 2012
21.00
21.28
20.69
20.83
183,108
-0.12(-0.57%)
Dec 11, 2012
21.03
21.06
20.69
20.95
183,303
+0.16(+0.77%)
Dec 10, 2012
20.79
21.04
20.00
20.79
272,408
+0.07(+0.34%)
Dec 07, 2012
20.79
20.95
20.32
20.72
153,054
+0.08(+0.39%)
Dec 06, 2012
20.82
20.86
20.16
20.64
155,407
-0.13(-0.63%)
Dec 05, 2012
21.00
21.04
20.65
20.77
237,478
-0.07(-0.34%)
Dec 04, 2012
20.66
21.00
20.47
20.84
148,448
+0.22(+1.07%)
Nov 30, 2012
20.71
20.71
20.23
20.62
261,337
+0.01(+0.05%)
Nov 29, 2012
20.33
20.73
20.12
20.61
331,652
+0.46(+2.28%)
Nov 28, 2012
19.12
20.16
18.97
20.15
281,905
+0.97(+5.06%)
Nov 27, 2012
19.12
19.71
19.00
19.18
242,154
+0.05(+0.26%)
Nov 26, 2012
18.75
19.17
18.72
19.13
130,960
+0.35(+1.86%)
Nov 23, 2012
18.80
18.91
18.30
18.78
91,418
-0.01(-0.05%)
Nov 21, 2012
18.80
18.91
18.65
18.79
122,420
+0.11(+0.59%)
Nov 20, 2012
18.30
18.80
18.15
18.68
134,927
+0.38(+2.08%)
Nov 19, 2012
18.38
18.48
18.09
18.30
133,336
+0.23(+1.27%)
Nov 16, 2012
17.72
18.19
17.60
18.07
192,133
+0.30(+1.69%)
Nov 15, 2012
17.88
18.25
17.62
17.77
215,804
-0.16(-0.89%)
Nov 14, 2012
18.02
18.05
17.70
17.93
310,012
+0.03(+0.17%)
Nov 13, 2012
17.61
18.16
17.34
17.90
143,371
+0.09(+0.51%)
Nov 12, 2012
17.87
19.39
17.56
17.81
168,989
-0.03(-0.17%)
Nov 09, 2012
17.51
18.22
17.51
17.84
142,705
+0.19(+1.08%)
Nov 08, 2012
17.87
18.07
17.32
17.65
231,540
-0.39(-2.16%)
Nov 07, 2012
18.47
18.47
17.91
18.04
146,956
-0.76(-4.04%)
Nov 06, 2012
18.46
19.11
18.45
18.80
173,714
+0.36(+1.92%)
Nov 05, 2012
17.89
18.65
17.57
18.45
204,545
+0.59(+3.33%)
Nov 02, 2012
18.08
18.09
17.76
17.85
260,836
-0.16(-0.89%)
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
.