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 (%)
Aug 29, 2014
24.46
24.66
24.66
24.66
221,200
+0.32(+1.31%)
Aug 28, 2014
24.68
24.80
23.20
24.34
298,827
-0.39(-1.58%)
Aug 27, 2014
25.08
25.38
24.64
24.73
231,522
-0.37(-1.47%)
Aug 26, 2014
24.80
25.52
24.67
25.10
308,062
+0.32(+1.29%)
Aug 25, 2014
24.69
24.92
24.38
24.78
285,905
+0.18(+0.73%)
Aug 22, 2014
24.30
25.12
24.22
24.60
255,872
+0.22(+0.90%)
Aug 21, 2014
24.25
24.45
24.04
24.38
214,349
+0.06(+0.25%)
Aug 20, 2014
24.47
24.47
24.19
24.32
110,132
-0.26(-1.06%)
Aug 19, 2014
24.65
24.84
24.56
24.58
100,133
+0.03(+0.12%)
Aug 18, 2014
24.52
24.75
24.38
24.55
147,313
+0.35(+1.45%)
Aug 15, 2014
24.44
24.53
23.61
24.20
510,153
+0.03(+0.12%)
Aug 14, 2014
23.94
24.28
23.80
24.17
148,264
+0.21(+0.88%)
Aug 13, 2014
23.92
24.19
23.88
23.96
197,631
+0.12(+0.50%)
Aug 12, 2014
23.97
24.62
23.78
23.84
378,388
-0.26(-1.08%)
Aug 11, 2014
23.68
24.40
23.60
24.10
253,029
+0.60(+2.55%)
Aug 08, 2014
23.24
23.81
23.11
23.50
296,016
+0.25(+1.08%)
Aug 07, 2014
23.69
24.00
23.16
23.25
369,592
-0.44(-1.86%)
Aug 06, 2014
23.12
24.20
23.10
23.69
319,667
+0.39(+1.67%)
Aug 05, 2014
23.19
23.52
23.06
23.30
322,950
-0.05(-0.21%)
Aug 04, 2014
23.27
23.51
22.73
23.35
308,024
+0.29(+1.26%)
Aug 01, 2014
23.00
23.33
23.00
23.06
404,606
+0.15(+0.65%)
Jul 31, 2014
22.98
23.22
22.75
22.91
417,722
-0.07(-0.30%)
Jul 30, 2014
21.99
23.30
21.69
22.98
545,344
+1.04(+4.74%)
Jul 29, 2014
22.13
22.21
21.87
21.94
231,702
-0.14(-0.63%)
Jul 28, 2014
22.16
22.31
21.90
22.08
266,726
-0.09(-0.41%)
Jul 25, 2014
22.13
22.36
22.05
22.17
255,028
-0.02(-0.09%)
Jul 24, 2014
22.62
22.82
22.16
22.19
144,504
-0.39(-1.73%)
Jul 23, 2014
22.96
23.20
22.44
22.58
163,883
-0.36(-1.57%)
Jul 22, 2014
22.94
23.22
22.92
22.94
237,423
+0.13(+0.57%)
Jul 21, 2014
22.68
22.90
22.27
22.81
519,215
-0.03(-0.13%)
Jul 18, 2014
22.37
23.00
22.37
22.84
369,007
+0.43(+1.92%)
Jul 17, 2014
22.73
23.04
22.32
22.41
210,769
-0.49(-2.14%)
Jul 16, 2014
23.01
23.19
22.71
22.90
224,560
-0.04(-0.17%)
Jul 15, 2014
23.00
23.23
22.71
22.94
256,379
-0.06(-0.26%)
Jul 14, 2014
22.86
23.07
22.71
23.00
184,752
+0.35(+1.55%)
Jul 11, 2014
22.71
22.86
22.41
22.65
377,002
-0.17(-0.74%)
Jul 10, 2014
22.56
22.91
22.56
22.82
213,525
-0.27(-1.17%)
Jul 09, 2014
23.40
23.58
23.00
23.09
142,923
-0.14(-0.60%)
Jul 08, 2014
23.25
23.42
22.69
23.23
540,721
-0.02(-0.09%)
Jul 07, 2014
23.74
23.74
23.20
23.25
205,704
-0.59(-2.47%)
Jul 03, 2014
22.99
23.84
23.84
23.84
175,200
+0.90(+3.92%)
Jul 02, 2014
23.45
23.66
22.85
22.94
268,281
-0.55(-2.34%)
Jul 01, 2014
23.46
23.77
23.01
23.49
398,232
+0.22(+0.95%)
Jun 30, 2014
22.95
23.29
22.68
23.27
402,473
+0.33(+1.44%)
Jun 27, 2014
22.61
23.01
22.61
22.94
573,566
+0.14(+0.61%)
Jun 26, 2014
22.97
23.09
22.59
22.80
178,683
-0.12(-0.52%)
Jun 25, 2014
22.76
23.04
22.69
22.92
283,618
-0.02(-0.09%)
Jun 24, 2014
23.04
23.55
22.92
22.94
314,132
-0.10(-0.43%)
Jun 23, 2014
23.24
23.32
22.86
23.04
195,820
-0.09(-0.39%)
Jun 20, 2014
23.17
23.30
22.99
23.13
735,516
-0.02(-0.09%)
Jun 19, 2014
22.55
23.22
22.51
23.15
356,374
+0.59(+2.62%)
Jun 18, 2014
22.57
22.80
22.07
22.56
399,273
-0.20(-0.88%)
Jun 17, 2014
22.43
22.98
22.29
22.76
222,401
+0.30(+1.34%)
Jun 16, 2014
22.19
22.65
22.02
22.46
377,357
+0.18(+0.81%)
Jun 13, 2014
22.67
22.77
22.28
22.28
106,389
-0.31(-1.37%)
Jun 12, 2014
22.78
22.94
22.48
22.59
119,863
-0.29(-1.27%)
Jun 11, 2014
22.91
23.05
22.72
22.88
176,849
-0.21(-0.91%)
Jun 10, 2014
23.05
23.33
22.96
23.09
127,201
+0.07(+0.30%)
Jun 06, 2014
22.44
23.11
22.39
23.02
227,089
+0.74(+3.32%)
Jun 05, 2014
22.30
22.34
21.97
22.28
761,899
+0.14(+0.63%)
Jun 04, 2014
22.74
23.02
21.94
22.14
487,350
-1.34(-5.71%)
Jun 03, 2014
24.01
24.08
23.47
23.48
663,433
-0.58(-2.41%)
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
.