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 (%)
May 31, 2012
15.99
16.19
15.50
15.77
245,711
-0.20(-1.25%)
May 30, 2012
16.40
16.40
15.91
15.97
116,392
-0.70(-4.20%)
May 29, 2012
16.62
16.96
16.45
16.67
122,475
+0.17(+1.03%)
May 25, 2012
16.46
16.54
16.16
16.50
169,933
+0.08(+0.49%)
May 24, 2012
16.71
16.98
16.18
16.42
181,954
-0.19(-1.14%)
May 23, 2012
16.47
16.74
16.04
16.61
171,305
-0.04(-0.24%)
May 22, 2012
16.81
16.90
16.54
16.65
264,059
-0.18(-1.07%)
May 21, 2012
16.51
16.84
16.14
16.83
201,573
+0.43(+2.62%)
May 18, 2012
16.18
16.52
15.91
16.40
305,427
+0.21(+1.30%)
May 17, 2012
16.73
16.82
16.12
16.19
360,598
-0.64(-3.80%)
May 16, 2012
17.45
17.54
16.77
16.83
165,280
-0.55(-3.16%)
May 15, 2012
17.52
17.87
17.25
17.38
114,496
-0.18(-1.03%)
May 14, 2012
17.58
17.82
17.40
17.56
148,588
-0.27(-1.51%)
May 11, 2012
17.47
17.96
17.46
17.83
174,900
+0.14(+0.79%)
May 10, 2012
18.01
18.24
17.61
17.69
117,228
-0.09(-0.51%)
May 09, 2012
17.92
18.44
17.45
17.78
401,644
-0.45(-2.47%)
May 08, 2012
17.64
18.35
17.38
18.23
332,276
+0.36(+2.01%)
May 07, 2012
17.68
18.08
17.55
17.87
148,539
+0.08(+0.45%)
May 04, 2012
18.12
18.12
17.60
17.79
189,846
-0.36(-1.98%)
May 03, 2012
18.44
18.46
18.02
18.15
203,262
-0.28(-1.52%)
May 02, 2012
18.25
18.50
17.96
18.43
235,495
+0.03(+0.16%)
May 01, 2012
18.17
18.48
17.99
18.40
393,407
+0.15(+0.82%)
Apr 30, 2012
17.64
18.31
17.23
18.25
520,227
+0.54(+3.05%)
Apr 27, 2012
17.63
17.97
17.27
17.71
293,971
+0.18(+1.03%)
Apr 26, 2012
17.50
17.81
17.36
17.53
251,636
-0.03(-0.17%)
Apr 25, 2012
17.27
18.10
17.17
17.56
165,845
+0.71(+4.21%)
Apr 24, 2012
16.74
16.96
16.72
16.85
240,078
+0.11(+0.66%)
Apr 23, 2012
16.86
17.00
16.66
16.74
248,824
-0.33(-1.93%)
Apr 20, 2012
17.40
17.78
17.06
17.07
376,999
-0.04(-0.23%)
Apr 19, 2012
17.32
17.62
17.00
17.11
209,569
-0.34(-1.95%)
Apr 18, 2012
17.90
17.90
17.18
17.45
175,018
-0.53(-2.95%)
Apr 17, 2012
17.56
18.34
17.28
17.98
121,658
+0.60(+3.45%)
Apr 16, 2012
17.50
17.86
17.24
17.38
109,930
-0.04(-0.23%)
Apr 13, 2012
17.77
17.77
17.32
17.42
112,957
-0.47(-2.63%)
Apr 12, 2012
17.21
18.01
17.21
17.89
137,821
+0.67(+3.89%)
Apr 11, 2012
17.09
17.34
17.01
17.22
132,715
+0.38(+2.26%)
Apr 10, 2012
17.22
17.22
16.76
16.84
315,413
-0.36(-2.09%)
Apr 09, 2012
17.16
17.39
16.90
17.20
182,069
-0.29(-1.66%)
Apr 05, 2012
17.54
17.82
17.41
17.49
127,383
-0.20(-1.13%)
Apr 04, 2012
17.88
18.06
17.48
17.69
301,264
-0.51(-2.80%)
Apr 03, 2012
18.29
18.48
18.05
18.20
145,961
-0.17(-0.93%)
Apr 02, 2012
17.72
18.49
17.48
18.37
215,108
+0.54(+3.03%)
Mar 30, 2012
18.41
18.56
17.75
17.83
132,539
-0.37(-2.03%)
Mar 29, 2012
18.09
18.27
17.75
18.20
131,586
+0.00(+0.00%)
Mar 28, 2012
18.20
18.28
17.76
18.20
187,748
+0.04(+0.22%)
Mar 27, 2012
18.40
18.51
18.14
18.16
99,372
-0.25(-1.36%)
Mar 26, 2012
18.15
18.50
17.95
18.41
141,544
+0.45(+2.51%)
Mar 23, 2012
17.80
17.98
17.43
17.96
107,571
+0.14(+0.79%)
Mar 22, 2012
17.81
18.11
17.46
17.82
158,406
-0.27(-1.49%)
Mar 21, 2012
18.07
18.63
17.98
18.09
228,426
+0.01(+0.06%)
Mar 20, 2012
18.31
18.48
17.96
18.08
173,778
-0.47(-2.53%)
Mar 19, 2012
18.61
18.91
18.43
18.55
256,014
-0.07(-0.38%)
Mar 16, 2012
19.38
19.45
18.46
18.62
1,125,894
-0.68(-3.52%)
Mar 15, 2012
18.83
19.32
18.73
19.30
207,357
+0.44(+2.33%)
Mar 14, 2012
19.37
20.25
18.74
18.86
442,636
-0.49(-2.53%)
Mar 13, 2012
18.74
19.38
18.62
19.35
266,416
+0.84(+4.54%)
Mar 12, 2012
18.83
18.90
18.34
18.51
204,728
-0.39(-2.06%)
Mar 09, 2012
18.12
18.94
17.91
18.90
339,702
+0.75(+4.13%)
Mar 08, 2012
17.73
18.24
17.58
18.15
153,680
+0.52(+2.95%)
Mar 07, 2012
17.82
18.10
17.38
17.63
240,735
-0.03(-0.17%)
Mar 06, 2012
17.93
18.14
17.53
17.66
387,989
-0.58(-3.18%)
Mar 05, 2012
18.09
18.46
17.92
18.24
203,481
+0.12(+0.66%)
Mar 02, 2012
18.09
18.24
17.72
18.12
361,534
+0.03(+0.17%)
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
.