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 (%)
Mar 28, 2013
24.40
24.55
22.44
23.15
957,844
-1.55(-6.28%)
Mar 27, 2013
25.00
25.62
24.52
24.70
247,034
-0.45(-1.79%)
Mar 26, 2013
25.36
25.45
24.94
25.15
140,779
-0.01(-0.04%)
Mar 25, 2013
25.50
26.09
24.70
25.16
441,424
-0.30(-1.18%)
Mar 22, 2013
25.48
25.60
25.31
25.46
282,938
-0.01(-0.04%)
Mar 21, 2013
25.40
25.61
25.26
25.47
166,726
-0.15(-0.59%)
Mar 20, 2013
25.35
25.65
25.34
25.62
128,186
+0.51(+2.03%)
Mar 19, 2013
25.53
25.79
24.87
25.11
349,558
-0.33(-1.30%)
Mar 18, 2013
25.16
25.66
25.08
25.44
215,494
-0.12(-0.47%)
Mar 15, 2013
25.46
25.75
25.38
25.56
802,342
+0.10(+0.39%)
Mar 14, 2013
25.31
25.65
25.23
25.46
228,914
+0.22(+0.87%)
Mar 13, 2013
25.00
25.30
24.65
25.24
206,726
+0.32(+1.28%)
Mar 12, 2013
25.52
25.69
24.71
24.92
266,350
-0.62(-2.43%)
Mar 11, 2013
25.43
25.75
25.41
25.54
301,533
-0.03(-0.12%)
Mar 08, 2013
25.39
25.66
24.92
25.57
345,275
+0.46(+1.83%)
Mar 07, 2013
24.92
25.34
24.54
25.11
520,697
+0.16(+0.64%)
Mar 06, 2013
24.97
25.28
24.83
24.95
302,924
-0.02(-0.08%)
Mar 05, 2013
24.19
25.07
24.07
24.97
412,640
+0.98(+4.09%)
Mar 04, 2013
23.95
24.46
23.35
23.99
401,402
+0.03(+0.13%)
Mar 01, 2013
23.96
24.20
23.40
23.96
365,917
-0.07(-0.29%)
Feb 28, 2013
23.89
24.33
23.56
24.03
381,293
+0.26(+1.09%)
Feb 27, 2013
22.28
23.90
22.28
23.77
493,187
+1.22(+5.41%)
Feb 26, 2013
22.00
23.09
21.51
22.55
371,655
-0.92(-3.92%)
Feb 22, 2013
23.45
23.66
23.09
23.47
218,267
+0.21(+0.90%)
Feb 21, 2013
23.34
23.64
22.83
23.26
220,563
-0.09(-0.39%)
Feb 20, 2013
24.14
24.18
23.28
23.35
329,966
-0.70(-2.91%)
Feb 19, 2013
23.95
24.21
23.62
24.05
793,107
+0.12(+0.50%)
Feb 15, 2013
24.15
24.15
23.59
23.93
257,950
-0.08(-0.33%)
Feb 14, 2013
23.75
24.10
23.75
24.01
79,627
+0.18(+0.76%)
Feb 13, 2013
23.62
23.83
23.39
23.83
194,678
+0.31(+1.32%)
Feb 12, 2013
23.39
23.78
23.20
23.52
98,147
+0.20(+0.86%)
Feb 11, 2013
23.40
23.48
23.14
23.32
183,286
-0.05(-0.21%)
Feb 08, 2013
23.28
23.45
23.10
23.37
148,740
+0.07(+0.30%)
Feb 07, 2013
23.24
23.41
22.89
23.30
212,669
+0.00(+0.00%)
Feb 06, 2013
23.26
23.51
22.80
23.30
229,740
+0.14(+0.60%)
Feb 04, 2013
23.45
23.60
23.01
23.16
183,898
-0.47(-1.99%)
Feb 01, 2013
23.59
23.97
23.53
23.63
194,783
+0.11(+0.47%)
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%)
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
.