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 31, 2014
24.40
25.39
24.37
25.31
236,051
+1.05(+4.33%)
Mar 28, 2014
23.92
24.71
23.91
24.26
178,967
+0.30(+1.25%)
Mar 27, 2014
23.91
24.14
23.81
23.96
218,304
-0.03(-0.13%)
Mar 26, 2014
24.45
24.48
23.80
23.99
234,595
-0.22(-0.91%)
Mar 25, 2014
24.39
24.62
24.10
24.21
174,049
+0.00(+0.00%)
Mar 24, 2014
24.35
24.49
23.90
24.21
235,632
-0.19(-0.78%)
Mar 21, 2014
24.27
24.77
24.23
24.40
510,954
+0.24(+0.99%)
Mar 20, 2014
24.16
24.63
24.04
24.16
132,339
-0.10(-0.41%)
Mar 19, 2014
24.31
24.56
23.93
24.26
195,596
-0.07(-0.29%)
Mar 18, 2014
24.06
24.40
23.93
24.33
194,188
+0.38(+1.59%)
Mar 17, 2014
23.59
24.24
23.59
23.95
274,301
+0.07(+0.29%)
Mar 14, 2014
23.68
24.15
23.68
23.88
175,807
+0.11(+0.46%)
Mar 13, 2014
24.06
24.15
23.65
23.77
243,906
-0.13(-0.54%)
Mar 12, 2014
23.76
24.18
23.63
23.90
210,755
-0.07(-0.29%)
Mar 11, 2014
24.52
24.60
23.84
23.97
212,741
-0.63(-2.56%)
Mar 10, 2014
24.36
24.81
24.35
24.60
243,633
+0.17(+0.70%)
Mar 07, 2014
24.66
24.73
24.35
24.43
191,872
-0.03(-0.12%)
Mar 06, 2014
24.25
24.78
24.25
24.46
212,734
+0.18(+0.74%)
Mar 05, 2014
24.44
24.44
23.90
24.28
271,230
-0.16(-0.65%)
Mar 04, 2014
23.67
24.84
23.52
24.44
417,437
+0.98(+4.18%)
Mar 03, 2014
22.82
23.47
22.55
23.46
298,561
+0.31(+1.34%)
Feb 28, 2014
23.48
23.62
22.99
23.15
544,465
-0.11(-0.47%)
Feb 27, 2014
22.36
23.36
21.94
23.26
715,067
+1.74(+8.09%)
Feb 26, 2014
20.81
22.72
20.65
21.52
585,909
+0.68(+3.26%)
Feb 25, 2014
20.81
21.11
20.71
20.84
183,891
-0.02(-0.10%)
Feb 24, 2014
20.98
21.26
20.82
20.86
203,169
+0.04(+0.19%)
Feb 21, 2014
20.59
20.97
20.59
20.82
262,138
+0.34(+1.66%)
Feb 20, 2014
20.43
20.73
20.22
20.48
255,759
+0.04(+0.20%)
Feb 19, 2014
21.18
21.27
20.38
20.44
199,534
-0.91(-4.26%)
Feb 18, 2014
21.28
21.49
20.81
21.35
275,919
+0.07(+0.33%)
Feb 14, 2014
20.74
21.28
21.28
21.28
259,600
+0.45(+2.16%)
Feb 13, 2014
20.40
20.88
19.95
20.83
279,495
+0.37(+1.81%)
Feb 12, 2014
20.20
20.54
20.12
20.46
379,456
+0.30(+1.49%)
Feb 11, 2014
19.65
20.36
19.65
20.16
231,528
+0.58(+2.96%)
Feb 10, 2014
19.70
20.01
19.14
19.58
188,943
-0.13(-0.66%)
Feb 07, 2014
19.80
20.31
19.65
19.71
160,033
-0.05(-0.25%)
Feb 06, 2014
19.83
20.30
19.65
19.76
320,940
-0.07(-0.35%)
Feb 05, 2014
19.93
20.22
19.65
19.83
265,074
-0.13(-0.65%)
Feb 04, 2014
19.79
20.22
19.48
19.96
224,454
+0.23(+1.17%)
Feb 03, 2014
20.50
20.65
19.62
19.73
301,745
-0.79(-3.85%)
Jan 31, 2014
20.68
21.07
20.46
20.52
223,651
-0.50(-2.38%)
Jan 30, 2014
20.86
21.42
20.59
21.02
235,424
+0.30(+1.45%)
Jan 29, 2014
21.00
21.22
20.52
20.72
315,086
-0.46(-2.17%)
Jan 28, 2014
21.29
21.58
20.92
21.18
271,428
+0.03(+0.14%)
Jan 27, 2014
21.42
21.57
20.68
21.15
168,306
-0.17(-0.80%)
Jan 24, 2014
22.03
22.05
21.04
21.32
206,425
-0.95(-4.27%)
Jan 23, 2014
22.68
22.71
21.92
22.27
186,314
-0.44(-1.94%)
Jan 22, 2014
22.54
22.90
22.50
22.71
165,671
+0.17(+0.75%)
Jan 21, 2014
22.51
22.72
22.25
22.54
229,398
+0.32(+1.44%)
Jan 17, 2014
21.89
22.22
22.22
22.22
187,500
+0.37(+1.69%)
Jan 16, 2014
22.07
22.10
21.70
21.85
161,815
-0.24(-1.09%)
Jan 15, 2014
21.25
24.01
21.21
22.09
385,248
+0.84(+3.95%)
Jan 14, 2014
21.08
21.32
20.91
21.25
219,377
+0.21(+1.00%)
Jan 13, 2014
21.26
21.50
20.84
21.04
267,707
-0.32(-1.50%)
Jan 10, 2014
21.19
21.54
21.10
21.36
225,841
+0.20(+0.95%)
Jan 09, 2014
20.91
21.23
20.73
21.16
332,673
+0.28(+1.34%)
Jan 08, 2014
21.04
21.41
20.67
20.88
368,957
-0.17(-0.81%)
Jan 07, 2014
21.01
21.22
20.77
21.05
295,776
+0.21(+1.01%)
Jan 06, 2014
21.40
21.66
20.78
20.84
164,449
-0.45(-2.11%)
Jan 03, 2014
21.22
21.42
21.02
21.29
391,116
+0.10(+0.47%)
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
.