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 29, 2015
18.04
18.06
17.69
17.82
137,062
-0.19(-1.05%)
May 28, 2015
18.05
18.08
17.74
18.01
112,447
-0.14(-0.77%)
May 27, 2015
17.90
18.22
17.76
18.15
157,142
+0.26(+1.45%)
May 26, 2015
18.06
18.09
17.60
17.89
179,023
-0.31(-1.70%)
May 22, 2015
18.74
18.20
18.20
18.20
162,900
-0.64(-3.40%)
May 21, 2015
18.56
18.91
18.56
18.84
143,139
+0.27(+1.45%)
May 20, 2015
18.34
18.61
18.20
18.57
141,716
+0.25(+1.36%)
May 19, 2015
19.00
19.12
18.15
18.32
177,034
-0.74(-3.88%)
May 18, 2015
18.82
19.12
18.64
19.06
219,069
+0.31(+1.65%)
May 15, 2015
18.83
18.91
18.50
18.75
100,589
-0.05(-0.27%)
May 14, 2015
18.55
18.97
18.55
18.80
177,759
+0.32(+1.73%)
May 13, 2015
18.28
18.59
18.13
18.48
177,712
+0.29(+1.59%)
May 12, 2015
18.23
18.32
17.76
18.19
165,939
-0.13(-0.71%)
May 11, 2015
18.26
18.54
18.23
18.32
131,909
+0.06(+0.33%)
May 08, 2015
18.52
18.62
18.25
18.26
163,965
-0.04(-0.22%)
May 07, 2015
18.09
18.44
17.79
18.30
166,596
+0.17(+0.94%)
May 06, 2015
18.22
18.22
17.89
18.13
158,027
+0.04(+0.22%)
May 05, 2015
18.15
18.42
17.91
18.09
232,417
-0.08(-0.44%)
May 04, 2015
18.51
18.75
18.13
18.17
183,372
-0.35(-1.89%)
May 01, 2015
18.43
18.60
18.08
18.52
180,272
+0.10(+0.54%)
Apr 30, 2015
18.78
18.85
18.34
18.42
311,577
-0.43(-2.28%)
Apr 29, 2015
17.73
18.93
17.72
18.85
321,484
-0.04(-0.21%)
Apr 28, 2015
18.91
19.11
18.69
18.89
167,376
-0.04(-0.21%)
Apr 27, 2015
18.85
19.43
18.81
18.93
249,753
-0.06(-0.32%)
Apr 24, 2015
18.66
19.18
18.63
18.99
357,796
+0.34(+1.82%)
Apr 23, 2015
18.63
19.09
18.45
18.65
141,264
-0.04(-0.21%)
Apr 22, 2015
18.52
18.98
18.40
18.69
173,631
+0.14(+0.75%)
Apr 21, 2015
18.51
18.66
18.32
18.55
110,337
+0.08(+0.43%)
Apr 20, 2015
18.41
18.74
18.25
18.47
138,971
+0.14(+0.76%)
Apr 17, 2015
18.55
18.60
18.24
18.33
163,527
-0.37(-1.98%)
Apr 16, 2015
18.96
19.10
18.70
18.70
205,363
-0.32(-1.68%)
Apr 15, 2015
18.70
19.29
18.66
19.02
355,683
+0.56(+3.03%)
Apr 14, 2015
18.47
18.55
18.40
18.46
218,305
+0.00(+0.00%)
Apr 13, 2015
18.34
18.51
18.17
18.46
365,928
+0.14(+0.76%)
Apr 10, 2015
18.51
18.52
18.29
18.32
170,513
-0.17(-0.92%)
Apr 09, 2015
18.55
18.69
18.30
18.49
226,293
-0.09(-0.48%)
Apr 08, 2015
18.69
18.83
18.21
18.58
411,105
-0.05(-0.27%)
Apr 07, 2015
18.34
18.71
18.32
18.63
246,112
+0.25(+1.36%)
Apr 06, 2015
17.99
18.54
17.92
18.38
260,046
+0.36(+2.00%)
Apr 02, 2015
17.92
18.02
18.02
18.02
231,900
+0.02(+0.11%)
Apr 01, 2015
18.02
18.23
17.88
18.00
211,224
-0.05(-0.28%)
Mar 31, 2015
18.10
18.42
18.01
18.05
269,115
-0.20(-1.10%)
Mar 30, 2015
18.26
18.48
18.24
18.25
199,106
+0.03(+0.16%)
Mar 27, 2015
18.13
18.28
17.89
18.22
184,215
+0.16(+0.89%)
Mar 26, 2015
18.13
18.40
17.90
18.06
275,673
-0.09(-0.50%)
Mar 25, 2015
18.50
18.51
18.14
18.15
178,907
-0.27(-1.47%)
Mar 24, 2015
18.39
18.56
18.23
18.42
165,926
+0.09(+0.49%)
Mar 23, 2015
17.77
18.46
17.77
18.33
216,272
+0.58(+3.27%)
Mar 20, 2015
17.74
17.96
17.63
17.75
935,089
+0.15(+0.85%)
Mar 19, 2015
17.84
17.89
17.48
17.60
217,698
-0.42(-2.33%)
Mar 18, 2015
17.62
18.02
17.39
18.02
209,544
+0.27(+1.52%)
Mar 17, 2015
17.41
17.80
17.23
17.75
300,329
+0.18(+1.02%)
Mar 16, 2015
17.86
17.98
17.34
17.57
285,562
-0.18(-1.01%)
Mar 13, 2015
17.83
17.84
17.49
17.75
270,869
-0.16(-0.89%)
Mar 12, 2015
17.75
18.04
17.66
17.91
195,585
+0.31(+1.76%)
Mar 11, 2015
17.63
17.76
17.41
17.60
287,475
-0.08(-0.45%)
Mar 10, 2015
17.94
17.94
17.51
17.68
292,457
+0.18(+1.03%)
Mar 09, 2015
17.44
17.61
17.37
17.50
203,951
+0.16(+0.92%)
Mar 06, 2015
17.91
18.16
17.34
17.34
210,043
-0.64(-3.56%)
Mar 05, 2015
18.20
18.20
17.70
17.98
196,055
-0.26(-1.43%)
Mar 04, 2015
18.24
18.32
17.76
18.24
215,360
-0.07(-0.38%)
Mar 03, 2015
18.37
18.48
18.13
18.31
576,808
-0.18(-0.97%)
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
.