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 (%)
Sep 30, 2020
14.40
14.64
13.99
14.13
171,146
-0.15(-1.05%)
Sep 29, 2020
14.12
14.43
14.04
14.28
125,857
+0.02(+0.14%)
Sep 28, 2020
14.11
14.50
14.11
14.26
114,472
+0.33(+2.37%)
Sep 25, 2020
13.74
14.04
13.71
13.93
67,300
+0.05(+0.36%)
Sep 24, 2020
13.77
14.18
13.67
13.88
120,902
+0.17(+1.24%)
Sep 23, 2020
14.04
14.34
13.66
13.71
101,541
-0.42(-2.97%)
Sep 22, 2020
14.21
14.40
13.80
14.13
96,000
-0.05(-0.35%)
Sep 21, 2020
14.89
15.01
14.01
14.18
159,074
-1.04(-6.80%)
Sep 18, 2020
15.33
15.33
14.82
15.21
581,600
+0.19(+1.23%)
Sep 17, 2020
14.57
15.25
14.57
15.03
81,985
+0.23(+1.55%)
Sep 16, 2020
14.40
14.95
14.39
14.80
114,359
+0.44(+3.06%)
Sep 15, 2020
14.50
14.56
14.18
14.36
60,026
-0.08(-0.55%)
Sep 14, 2020
14.51
14.72
14.35
14.44
67,596
+0.04(+0.28%)
Sep 11, 2020
14.67
14.74
14.30
14.40
80,500
-0.23(-1.57%)
Sep 10, 2020
15.04
15.06
14.49
14.63
129,611
-0.42(-2.79%)
Sep 09, 2020
15.26
16.04
14.78
15.05
96,580
-0.14(-0.92%)
Sep 08, 2020
15.85
15.86
15.11
15.19
95,687
-0.81(-5.06%)
Sep 04, 2020
16.07
16.55
15.87
16.00
92,700
+0.31(+1.98%)
Sep 03, 2020
16.42
16.63
15.63
15.69
97,291
-0.53(-3.27%)
Sep 02, 2020
16.45
16.54
16.09
16.22
128,711
-0.21(-1.28%)
Sep 01, 2020
16.11
16.44
15.92
16.43
63,659
+0.25(+1.51%)
Aug 31, 2020
16.23
16.80
16.03
16.18
138,639
-0.18(-1.07%)
Aug 28, 2020
16.25
16.39
15.98
16.36
70,900
+0.20(+1.24%)
Aug 27, 2020
16.15
16.38
15.96
16.16
62,925
-0.01(-0.06%)
Aug 26, 2020
16.10
16.35
15.81
16.17
90,447
+0.01(+0.06%)
Aug 25, 2020
16.47
16.57
16.13
16.16
50,383
-0.14(-0.86%)
Aug 24, 2020
16.31
16.53
16.07
16.30
89,028
+0.16(+0.99%)
Aug 21, 2020
16.36
16.51
15.93
16.14
70,500
-0.24(-1.47%)
Aug 20, 2020
16.51
16.92
16.32
16.38
34,676
-0.36(-2.15%)
Aug 19, 2020
16.98
17.18
16.68
16.74
80,165
-0.19(-1.12%)
Aug 18, 2020
17.03
17.05
16.70
16.93
89,685
-0.23(-1.34%)
Aug 17, 2020
17.08
17.52
16.82
17.16
103,892
+0.11(+0.65%)
Aug 14, 2020
16.63
17.13
16.51
17.05
135,600
+0.35(+2.10%)
Aug 13, 2020
17.06
17.12
16.66
16.70
85,517
-0.46(-2.68%)
Aug 12, 2020
17.78
17.78
16.89
17.16
62,232
-0.37(-2.11%)
Aug 11, 2020
17.79
17.95
17.43
17.53
92,233
+0.06(+0.34%)
Aug 10, 2020
17.36
17.73
17.24
17.47
140,002
+0.13(+0.75%)
Aug 07, 2020
16.73
17.36
16.73
17.34
73,500
+0.53(+3.15%)
Aug 06, 2020
16.81
17.11
16.71
16.81
44,317
-0.09(-0.53%)
Aug 05, 2020
16.94
17.00
16.58
16.90
84,128
+0.20(+1.17%)
Aug 04, 2020
16.61
16.92
16.39
16.70
141,711
+0.14(+0.88%)
Aug 03, 2020
15.45
16.58
15.45
16.56
118,852
+1.14(+7.39%)
Jul 31, 2020
15.51
15.73
14.88
15.42
124,500
-0.30(-1.91%)
Jul 30, 2020
16.39
16.71
15.48
15.72
82,312
-1.53(-8.87%)
Jul 29, 2020
16.70
17.25
16.69
17.25
91,633
+0.62(+3.73%)
Jul 28, 2020
15.99
16.82
15.99
16.63
107,320
+0.65(+4.07%)
Jul 27, 2020
15.98
16.10
15.69
15.98
69,786
-0.06(-0.37%)
Jul 24, 2020
16.35
16.49
15.78
16.04
110,200
-0.33(-2.02%)
Jul 23, 2020
16.06
16.50
16.06
16.37
84,678
+0.31(+1.93%)
Jul 22, 2020
16.16
16.48
16.02
16.06
65,792
-0.29(-1.77%)
Jul 21, 2020
15.75
16.41
15.74
16.35
71,371
+0.75(+4.81%)
Jul 20, 2020
15.91
15.95
15.25
15.60
67,237
-0.44(-2.71%)
Jul 17, 2020
15.91
16.27
15.83
16.04
111,900
+0.02(+0.09%)
Jul 16, 2020
16.18
16.38
15.81
16.02
134,632
-0.23(-1.42%)
Jul 15, 2020
15.99
16.47
15.99
16.25
115,940
+0.69(+4.43%)
Jul 14, 2020
15.19
15.58
14.99
15.56
83,202
+0.45(+2.98%)
Jul 13, 2020
15.36
15.49
14.83
15.11
86,210
-0.05(-0.33%)
Jul 10, 2020
14.56
15.20
14.31
15.16
64,300
+0.63(+4.34%)
Jul 09, 2020
14.71
14.97
14.31
14.53
115,892
-0.30(-2.02%)
Jul 08, 2020
15.11
15.27
14.56
14.83
83,331
-0.34(-2.24%)
Jul 07, 2020
15.51
15.59
15.07
15.17
211,439
-0.61(-3.87%)
Jul 06, 2020
16.45
16.47
15.73
15.78
86,942
-0.31(-1.93%)
Jul 02, 2020
16.14
16.42
15.84
16.09
113,600
+0.33(+2.09%)
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
.