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 (%)
Oct 31, 2014
18.42
18.61
18.11
18.32
506,700
+0.15(+0.83%)
Oct 30, 2014
17.70
18.22
17.33
18.17
414,952
+0.49(+2.77%)
Oct 29, 2014
18.25
18.25
17.55
17.68
234,685
-0.47(-2.59%)
Oct 28, 2014
17.71
18.22
17.55
18.15
279,029
+0.44(+2.48%)
Oct 27, 2014
17.65
17.74
17.74
17.71
274,829
-0.03(-0.17%)
Oct 24, 2014
17.79
18.12
17.60
17.74
329,028
+0.00(+0.00%)
Oct 23, 2014
17.64
18.30
17.64
17.74
351,726
+0.16(+0.91%)
Oct 22, 2014
18.07
18.21
17.56
17.58
308,270
-0.28(-1.57%)
Oct 21, 2014
17.60
18.02
17.60
17.86
174,110
+0.40(+2.29%)
Oct 20, 2014
17.21
17.38
17.21
17.46
178,231
+0.17(+0.98%)
Oct 17, 2014
17.55
17.79
17.21
17.29
330,346
-0.01(-0.06%)
Oct 16, 2014
16.88
17.51
16.88
17.30
375,400
+0.21(+1.23%)
Oct 15, 2014
16.75
17.26
16.54
17.09
428,370
+0.05(+0.29%)
Oct 14, 2014
17.00
17.83
16.84
17.04
472,972
+0.07(+0.41%)
Oct 13, 2014
16.99
17.45
16.93
16.97
418,247
-0.04(-0.24%)
Oct 10, 2014
17.18
17.42
16.95
17.01
494,791
-0.32(-1.85%)
Oct 09, 2014
18.11
18.12
17.32
17.33
581,164
-0.86(-4.73%)
Oct 08, 2014
18.83
18.83
17.72
18.19
704,991
-1.19(-6.14%)
Oct 07, 2014
20.55
20.55
19.29
19.38
841,479
-2.67(-12.11%)
Oct 06, 2014
22.38
22.43
22.02
22.05
265,671
-0.24(-1.08%)
Oct 03, 2014
22.38
22.61
22.12
22.29
221,499
+0.15(+0.68%)
Oct 02, 2014
22.18
22.31
22.01
22.14
283,672
+0.17(+0.77%)
Oct 01, 2014
22.27
22.51
21.94
21.97
323,564
-0.28(-1.26%)
Sep 30, 2014
22.50
22.65
22.25
22.25
282,944
-0.32(-1.42%)
Sep 29, 2014
22.19
22.62
22.19
22.57
178,180
+0.06(+0.27%)
Sep 26, 2014
22.31
22.67
22.25
22.51
202,886
+0.20(+0.90%)
Sep 25, 2014
22.60
22.79
22.16
22.31
288,815
-0.39(-1.72%)
Sep 24, 2014
23.49
23.51
22.62
22.70
401,386
-0.69(-2.95%)
Sep 23, 2014
23.60
23.77
23.38
23.39
262,058
-0.35(-1.47%)
Sep 22, 2014
23.69
23.85
23.25
23.74
260,185
-0.19(-0.79%)
Sep 19, 2014
24.49
24.60
23.77
23.93
749,113
-0.47(-1.93%)
Sep 18, 2014
24.27
24.45
24.07
24.40
159,372
+0.24(+0.99%)
Sep 17, 2014
24.11
24.58
23.99
24.16
249,905
+0.01(+0.04%)
Sep 16, 2014
24.33
24.51
24.05
24.15
234,204
-0.22(-0.90%)
Sep 15, 2014
24.30
24.59
24.15
24.37
258,187
+0.03(+0.12%)
Sep 12, 2014
24.69
24.79
24.12
24.34
241,122
-0.33(-1.34%)
Sep 11, 2014
24.25
24.86
24.25
24.67
155,970
+0.29(+1.19%)
Sep 10, 2014
23.99
24.55
23.79
24.38
356,798
+0.39(+1.63%)
Sep 09, 2014
24.43
24.48
23.90
23.99
410,520
-0.56(-2.28%)
Sep 08, 2014
24.38
24.84
24.38
24.55
137,319
+0.12(+0.49%)
Sep 05, 2014
24.25
24.53
24.01
24.43
264,546
+0.06(+0.25%)
Sep 04, 2014
24.50
24.88
24.27
24.37
243,796
-0.09(-0.37%)
Sep 03, 2014
24.62
24.62
24.11
24.46
350,055
-0.01(-0.04%)
Sep 02, 2014
24.68
24.78
24.03
24.47
583,985
-0.19(-0.77%)
Aug 29, 2014
24.46
24.66
24.66
24.66
221,200
+0.32(+1.31%)
Aug 28, 2014
24.68
24.80
23.20
24.34
298,827
-0.39(-1.58%)
Aug 27, 2014
25.08
25.38
24.64
24.73
231,522
-0.37(-1.47%)
Aug 26, 2014
24.80
25.52
24.67
25.10
308,062
+0.32(+1.29%)
Aug 25, 2014
24.69
24.92
24.38
24.78
285,905
+0.18(+0.73%)
Aug 22, 2014
24.30
25.12
24.22
24.60
255,872
+0.22(+0.90%)
Aug 21, 2014
24.25
24.45
24.04
24.38
214,349
+0.06(+0.25%)
Aug 20, 2014
24.47
24.47
24.19
24.32
110,132
-0.26(-1.06%)
Aug 19, 2014
24.65
24.84
24.56
24.58
100,133
+0.03(+0.12%)
Aug 18, 2014
24.52
24.75
24.38
24.55
147,313
+0.35(+1.45%)
Aug 15, 2014
24.44
24.53
23.61
24.20
510,153
+0.03(+0.12%)
Aug 14, 2014
23.94
24.28
23.80
24.17
148,264
+0.21(+0.88%)
Aug 13, 2014
23.92
24.19
23.88
23.96
197,631
+0.12(+0.50%)
Aug 12, 2014
23.97
24.62
23.78
23.84
378,388
-0.26(-1.08%)
Aug 11, 2014
23.68
24.40
23.60
24.10
253,029
+0.60(+2.55%)
Aug 08, 2014
23.24
23.81
23.11
23.50
296,016
+0.25(+1.08%)
Aug 07, 2014
23.69
24.00
23.16
23.25
369,592
-0.44(-1.86%)
Aug 06, 2014
23.12
24.20
23.10
23.69
319,667
+0.39(+1.67%)
Aug 05, 2014
23.19
23.52
23.06
23.30
322,950
-0.05(-0.21%)
Aug 04, 2014
23.27
23.51
22.73
23.35
308,024
+0.29(+1.26%)
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
.