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 29, 2016
17.87
18.03
17.55
18.03
373,336
+0.15(+0.84%)
Jan 28, 2016
17.77
18.12
17.69
17.88
142,868
+0.35(+2.00%)
Jan 27, 2016
17.88
18.05
17.51
17.53
198,275
-0.34(-1.90%)
Jan 26, 2016
17.35
18.02
17.32
17.87
172,822
+0.66(+3.83%)
Jan 25, 2016
17.38
17.51
17.00
17.21
240,906
-0.32(-1.83%)
Jan 22, 2016
17.50
17.65
17.25
17.53
200,207
+0.41(+2.39%)
Jan 21, 2016
16.97
17.51
16.80
17.12
286,361
+0.13(+0.77%)
Jan 20, 2016
16.58
17.29
16.21
16.99
267,167
+0.14(+0.83%)
Jan 19, 2016
17.14
17.34
16.58
16.85
380,013
+0.21(+1.26%)
Jan 15, 2016
16.11
16.64
16.64
16.64
324,900
+0.00(+0.00%)
Jan 14, 2016
16.46
17.03
16.34
16.64
395,204
+0.30(+1.84%)
Jan 13, 2016
16.96
16.98
16.20
16.34
238,969
-0.45(-2.68%)
Jan 12, 2016
17.19
17.19
16.55
16.79
227,182
-0.07(-0.42%)
Jan 11, 2016
16.97
17.19
16.73
16.86
212,180
+0.01(+0.06%)
Jan 08, 2016
18.12
18.12
16.81
16.85
356,874
-1.27(-7.01%)
Jan 07, 2016
17.86
19.82
17.73
18.12
568,414
-0.16(-0.88%)
Jan 06, 2016
18.40
18.57
17.90
18.28
407,878
-0.61(-3.23%)
Jan 05, 2016
19.14
20.57
18.44
18.89
323,344
-0.18(-0.94%)
Jan 04, 2016
18.97
19.36
18.76
19.07
245,383
-0.24(-1.24%)
Dec 31, 2015
19.65
19.31
19.31
19.31
103,900
-0.37(-1.88%)
Dec 30, 2015
19.83
20.01
19.65
19.68
102,971
-0.19(-0.96%)
Dec 29, 2015
19.42
19.88
19.34
19.87
192,281
+0.39(+2.00%)
Dec 28, 2015
19.62
19.88
19.18
19.48
117,217
-0.13(-0.66%)
Dec 24, 2015
19.82
19.61
19.61
19.61
70,900
-0.19(-0.96%)
Dec 23, 2015
19.19
20.10
19.19
19.80
131,640
+0.69(+3.61%)
Dec 22, 2015
18.79
19.16
18.41
19.11
234,516
+0.38(+2.03%)
Dec 21, 2015
18.74
18.94
18.57
18.73
199,464
+0.06(+0.32%)
Dec 18, 2015
19.10
19.16
18.54
18.67
618,029
-0.55(-2.86%)
Dec 17, 2015
20.01
20.07
19.21
19.22
193,054
-0.72(-3.61%)
Dec 16, 2015
19.66
20.01
19.46
19.94
168,748
+0.39(+1.99%)
Dec 15, 2015
19.48
19.71
19.32
19.55
183,481
+0.27(+1.40%)
Dec 14, 2015
19.67
19.67
19.00
19.28
190,696
-0.41(-2.08%)
Dec 11, 2015
19.76
20.08
19.44
19.69
145,195
-0.49(-2.43%)
Dec 10, 2015
20.30
20.61
20.11
20.18
125,634
-0.17(-0.84%)
Dec 09, 2015
20.14
20.72
20.14
20.35
190,850
+0.21(+1.04%)
Dec 08, 2015
20.54
20.58
20.01
20.14
120,900
-0.68(-3.27%)
Dec 07, 2015
21.09
21.09
20.38
20.82
252,682
-0.32(-1.51%)
Dec 04, 2015
21.12
21.43
20.93
21.14
120,109
-0.07(-0.33%)
Dec 03, 2015
21.57
21.69
21.15
21.21
164,542
-0.20(-0.93%)
Dec 02, 2015
22.23
22.23
21.28
21.41
230,596
-0.91(-4.08%)
Dec 01, 2015
22.21
22.41
21.84
22.32
368,442
+0.28(+1.27%)
Nov 30, 2015
21.65
22.32
21.64
22.04
281,487
+0.32(+1.47%)
Nov 27, 2015
21.56
21.81
21.41
21.72
33,830
+0.18(+0.84%)
Nov 25, 2015
21.48
21.54
21.54
21.54
88,900
+0.10(+0.47%)
Nov 24, 2015
21.36
21.56
20.89
21.44
96,457
+0.14(+0.66%)
Nov 23, 2015
21.12
21.61
21.07
21.30
96,952
+0.07(+0.33%)
Nov 20, 2015
21.14
21.46
21.01
21.23
149,090
+0.22(+1.05%)
Nov 19, 2015
21.13
21.13
20.81
21.01
86,653
-0.03(-0.14%)
Nov 18, 2015
20.50
21.11
20.41
21.04
161,789
+0.61(+2.99%)
Nov 17, 2015
20.73
20.76
20.16
20.43
165,768
-0.23(-1.11%)
Nov 16, 2015
20.68
20.94
20.41
20.66
236,648
-0.11(-0.53%)
Nov 13, 2015
20.49
21.45
20.15
20.77
205,478
+0.14(+0.68%)
Nov 12, 2015
21.20
21.20
20.54
20.63
133,377
-0.81(-3.78%)
Nov 11, 2015
21.21
21.65
21.00
21.44
255,437
+0.26(+1.23%)
Nov 10, 2015
21.08
21.51
20.80
21.18
207,707
-0.04(-0.19%)
Nov 09, 2015
21.93
21.93
21.00
21.22
172,546
-0.71(-3.24%)
Nov 06, 2015
21.06
21.97
20.78
21.93
191,401
+0.75(+3.54%)
Nov 05, 2015
20.53
21.25
20.53
21.18
204,452
+0.49(+2.37%)
Nov 04, 2015
21.08
21.40
20.43
20.69
389,684
-0.28(-1.34%)
Nov 03, 2015
21.09
21.29
20.11
20.97
322,097
-0.11(-0.52%)
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
.