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, 2017
22.86
23.17
22.71
22.91
184,755
+0.02(+0.09%)
Mar 30, 2017
22.51
23.18
22.51
22.89
174,878
+0.36(+1.60%)
Mar 29, 2017
22.36
22.67
22.25
22.53
109,926
+0.13(+0.58%)
Mar 28, 2017
22.23
22.55
21.81
22.40
168,909
+0.25(+1.13%)
Mar 27, 2017
21.67
22.23
21.64
22.15
200,957
+0.18(+0.82%)
Mar 24, 2017
22.38
22.53
21.77
21.97
149,472
-0.16(-0.72%)
Mar 23, 2017
21.97
22.32
21.81
22.13
106,906
+0.16(+0.73%)
Mar 22, 2017
22.09
22.33
21.61
21.97
126,375
-0.08(-0.36%)
Mar 21, 2017
23.11
23.29
22.02
22.05
153,345
-1.03(-4.46%)
Mar 20, 2017
22.91
23.16
22.70
23.08
137,511
+0.19(+0.83%)
Mar 17, 2017
22.75
22.95
22.36
22.89
412,071
+0.10(+0.44%)
Mar 16, 2017
22.82
22.98
22.70
22.79
128,499
+0.03(+0.13%)
Mar 15, 2017
22.69
22.87
22.45
22.76
171,528
+0.18(+0.80%)
Mar 14, 2017
22.86
22.86
22.22
22.58
113,430
-0.41(-1.78%)
Mar 13, 2017
23.08
23.32
22.95
22.99
118,351
-0.14(-0.61%)
Mar 10, 2017
23.05
23.16
22.71
23.13
152,866
+0.43(+1.89%)
Mar 09, 2017
22.81
23.14
22.37
22.70
265,333
-0.17(-0.74%)
Mar 08, 2017
23.06
23.50
22.75
22.87
240,705
-0.15(-0.65%)
Mar 07, 2017
23.10
23.80
22.96
23.02
125,070
-0.22(-0.95%)
Mar 06, 2017
23.32
23.44
23.03
23.24
213,130
-0.38(-1.61%)
Mar 03, 2017
23.97
24.25
23.54
23.62
291,622
-0.43(-1.79%)
Mar 02, 2017
25.42
25.59
23.99
24.05
306,878
-1.37(-5.39%)
Mar 01, 2017
24.90
26.68
23.94
25.42
536,056
+2.66(+11.69%)
Feb 28, 2017
23.00
23.02
22.55
22.76
204,140
-0.24(-1.04%)
Feb 27, 2017
22.38
23.31
22.35
23.00
131,094
+0.52(+2.31%)
Feb 24, 2017
22.20
22.51
22.14
22.48
308,221
+0.14(+0.63%)
Feb 23, 2017
23.09
23.36
21.93
22.34
121,632
-0.70(-3.04%)
Feb 22, 2017
23.10
23.21
22.90
23.04
90,950
-0.14(-0.60%)
Feb 21, 2017
22.54
23.22
22.54
23.18
255,133
+0.69(+3.07%)
Feb 17, 2017
22.49
22.49
22.49
0
-0.66(-2.85%)
Feb 16, 2017
23.56
23.76
22.85
23.15
240,433
-0.41(-1.74%)
Feb 15, 2017
23.10
23.66
22.88
23.56
71,586
+0.38(+1.64%)
Feb 14, 2017
23.16
23.25
22.83
23.18
108,785
-0.06(-0.26%)
Feb 13, 2017
23.21
23.58
23.09
23.24
117,068
+0.27(+1.18%)
Feb 10, 2017
23.19
23.19
22.83
22.97
173,327
-0.05(-0.22%)
Feb 09, 2017
22.75
23.43
22.75
23.02
90,295
+0.40(+1.77%)
Feb 08, 2017
23.10
23.30
22.45
22.62
143,124
-0.54(-2.33%)
Feb 07, 2017
23.19
23.64
22.92
23.16
118,186
-0.01(-0.04%)
Feb 06, 2017
23.62
23.75
23.00
23.17
92,037
-0.45(-1.91%)
Feb 03, 2017
23.34
23.90
23.34
23.62
106,961
+0.46(+1.99%)
Feb 02, 2017
23.28
23.55
23.03
23.16
146,163
-0.06(-0.26%)
Feb 01, 2017
23.42
23.81
23.06
23.22
97,495
-0.04(-0.17%)
Jan 31, 2017
23.05
23.33
22.97
23.26
183,299
+0.07(+0.30%)
Jan 30, 2017
23.30
23.30
22.86
23.19
145,176
-0.31(-1.32%)
Jan 27, 2017
23.69
23.84
23.24
23.50
150,916
-0.12(-0.51%)
Jan 26, 2017
23.83
23.92
23.40
23.62
116,385
-0.16(-0.67%)
Jan 25, 2017
23.34
24.02
23.34
23.78
232,651
+0.74(+3.21%)
Jan 24, 2017
22.28
23.16
22.25
23.04
243,119
+0.98(+4.44%)
Jan 23, 2017
22.00
22.26
21.76
22.06
103,449
+0.06(+0.27%)
Jan 20, 2017
22.06
22.38
21.87
22.00
256,530
-0.01(-0.05%)
Jan 19, 2017
21.93
22.25
21.75
22.01
140,671
+0.22(+1.01%)
Jan 18, 2017
21.80
22.19
21.43
21.79
298,780
+0.04(+0.18%)
Jan 17, 2017
22.59
22.78
21.62
21.75
299,065
-1.06(-4.65%)
Jan 13, 2017
22.81
22.81
22.81
0
+0.01(+0.04%)
Jan 12, 2017
23.51
23.51
22.40
22.80
170,265
-0.81(-3.43%)
Jan 11, 2017
24.30
24.48
23.47
23.61
241,139
-0.75(-3.08%)
Jan 10, 2017
23.30
24.37
23.03
24.36
390,993
+1.36(+5.91%)
Jan 09, 2017
23.73
24.59
22.96
23.00
288,943
-0.88(-3.69%)
Jan 06, 2017
24.11
24.21
23.67
23.88
162,489
-0.07(-0.29%)
Jan 05, 2017
24.51
24.77
23.86
23.95
132,360
-0.61(-2.48%)
Jan 04, 2017
24.15
24.70
24.12
24.56
195,899
+0.52(+2.16%)
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
.