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, 2016
19.06
19.20
18.92
19.07
223,825
+0.11(+0.58%)
Sep 29, 2016
19.10
19.34
18.95
18.96
316,286
-0.23(-1.20%)
Sep 28, 2016
18.70
19.19
18.45
19.19
130,705
+0.58(+3.12%)
Sep 27, 2016
18.42
18.63
18.31
18.61
137,680
+0.10(+0.54%)
Sep 26, 2016
18.59
18.76
18.40
18.51
119,438
-0.08(-0.43%)
Sep 23, 2016
18.73
19.03
18.56
18.59
186,999
-0.28(-1.48%)
Sep 22, 2016
18.48
18.89
18.37
18.87
246,445
+0.60(+3.28%)
Sep 21, 2016
18.04
18.28
17.98
18.27
223,773
+0.37(+2.07%)
Sep 20, 2016
17.55
18.10
17.44
17.90
292,497
+0.39(+2.23%)
Sep 19, 2016
17.52
17.81
17.39
17.51
137,135
+0.08(+0.46%)
Sep 16, 2016
17.33
17.45
17.18
17.43
417,103
+0.05(+0.29%)
Sep 15, 2016
17.30
17.82
17.30
17.38
179,787
+0.02(+0.12%)
Sep 14, 2016
17.79
17.80
17.27
17.36
294,423
-0.44(-2.47%)
Sep 13, 2016
18.07
18.31
17.76
17.80
175,713
-0.44(-2.41%)
Sep 12, 2016
18.04
18.41
18.00
18.24
177,593
+0.05(+0.27%)
Sep 09, 2016
19.45
19.45
18.17
18.19
246,477
-1.52(-7.71%)
Sep 08, 2016
19.61
19.74
19.52
19.71
215,066
+0.13(+0.66%)
Sep 07, 2016
19.11
19.61
19.11
19.58
221,094
+0.47(+2.46%)
Sep 06, 2016
19.00
19.11
18.72
19.11
263,792
+0.10(+0.53%)
Sep 02, 2016
18.73
19.01
19.01
19.01
207,900
+0.47(+2.54%)
Sep 01, 2016
18.60
18.82
18.15
18.54
123,109
+0.02(+0.11%)
Aug 31, 2016
18.56
18.83
18.33
18.52
156,950
-0.03(-0.16%)
Aug 30, 2016
18.67
18.72
18.45
18.55
247,572
-0.07(-0.38%)
Aug 29, 2016
18.72
18.78
18.55
18.62
162,752
+0.02(+0.11%)
Aug 26, 2016
18.71
18.96
18.44
18.60
205,518
-0.23(-1.22%)
Aug 25, 2016
18.80
18.87
18.56
18.83
171,907
+0.03(+0.16%)
Aug 24, 2016
19.01
19.07
18.72
18.80
138,638
-0.20(-1.05%)
Aug 23, 2016
19.17
19.39
18.89
19.00
279,857
-0.07(-0.37%)
Aug 22, 2016
18.93
19.07
18.58
19.07
273,220
+0.10(+0.53%)
Aug 19, 2016
19.11
19.11
18.74
18.97
303,322
-0.19(-0.99%)
Aug 18, 2016
18.72
19.41
18.61
19.16
354,740
+0.74(+4.02%)
Aug 17, 2016
18.59
18.77
18.26
18.42
194,968
-0.14(-0.75%)
Aug 16, 2016
18.87
18.87
18.47
18.56
119,987
-0.29(-1.54%)
Aug 15, 2016
18.60
18.95
18.24
18.85
178,125
+0.28(+1.51%)
Aug 12, 2016
18.69
18.69
18.38
18.57
113,328
-0.10(-0.54%)
Aug 11, 2016
18.82
18.99
18.45
18.67
136,230
-0.05(-0.27%)
Aug 10, 2016
19.06
19.08
18.63
18.72
166,003
-0.32(-1.68%)
Aug 09, 2016
18.92
19.29
18.87
19.04
194,005
+0.17(+0.90%)
Aug 08, 2016
19.15
19.32
18.81
18.87
158,206
-0.19(-1.00%)
Aug 05, 2016
18.98
19.39
18.78
19.06
274,257
+0.19(+1.01%)
Aug 04, 2016
19.28
19.28
18.64
18.87
252,232
-0.32(-1.67%)
Aug 03, 2016
20.21
20.21
19.11
19.19
259,557
-0.96(-4.76%)
Aug 02, 2016
20.48
20.48
19.68
20.15
229,633
-0.36(-1.76%)
Aug 01, 2016
20.51
20.69
20.21
20.51
132,895
-0.01(-0.05%)
Jul 29, 2016
20.59
20.89
20.27
20.52
207,125
-0.01(-0.05%)
Jul 28, 2016
20.66
20.80
20.46
20.53
92,729
-0.15(-0.73%)
Jul 27, 2016
20.58
20.74
20.41
20.68
192,290
+0.17(+0.83%)
Jul 26, 2016
20.14
20.53
19.95
20.51
111,900
+0.31(+1.53%)
Jul 25, 2016
20.10
20.39
19.99
20.20
137,405
+0.05(+0.25%)
Jul 22, 2016
19.97
20.36
19.52
20.15
233,591
+0.15(+0.75%)
Jul 21, 2016
20.04
20.31
20.00
20.00
214,897
-0.04(-0.20%)
Jul 20, 2016
19.86
20.44
19.54
20.04
214,181
+0.17(+0.86%)
Jul 19, 2016
20.05
20.94
19.86
19.87
136,526
-0.24(-1.19%)
Jul 18, 2016
20.34
20.34
20.01
20.11
307,017
-0.34(-1.66%)
Jul 15, 2016
20.62
20.62
20.17
20.45
207,145
+0.01(+0.05%)
Jul 14, 2016
21.00
21.00
20.41
20.44
128,454
-0.36(-1.73%)
Jul 13, 2016
20.66
20.95
20.26
20.80
235,473
+0.22(+1.07%)
Jul 12, 2016
20.67
20.81
20.41
20.58
206,389
+0.18(+0.88%)
Jul 11, 2016
20.02
20.48
20.02
20.40
139,705
+0.57(+2.87%)
Jul 08, 2016
19.50
19.87
19.17
19.83
129,964
+0.66(+3.44%)
Jul 07, 2016
19.30
19.57
19.00
19.17
101,226
+0.40(+2.13%)
Jul 05, 2016
19.17
19.20
18.61
18.77
150,507
-0.67(-3.45%)
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
.