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 14, 2021
29.99
29.99
29.99
0
-0.01(-0.03%)
May 13, 2021
29.96
30.00
29.96
30.00
527,856
+0.04(+0.13%)
May 12, 2021
29.98
30.02
29.96
29.96
494,297
-0.01(-0.03%)
May 11, 2021
29.95
30.09
29.94
29.97
196,619
-0.02(-0.07%)
May 10, 2021
30.08
30.08
29.94
29.99
208,060
-0.01(-0.03%)
May 07, 2021
29.96
30.02
29.95
30.00
115,981
+0.00(+0.00%)
May 06, 2021
30.04
30.08
29.94
30.00
155,052
-0.06(-0.20%)
May 05, 2021
30.11
30.15
29.90
30.06
79,542
+0.05(+0.17%)
May 04, 2021
30.12
30.12
29.96
30.01
256,757
+0.05(+0.17%)
May 03, 2021
30.33
30.36
29.95
29.96
136,173
-0.14(-0.47%)
Apr 30, 2021
30.13
30.28
29.95
30.10
123,200
-0.10(-0.33%)
Apr 29, 2021
30.35
30.41
30.11
30.20
144,249
-0.09(-0.30%)
Apr 28, 2021
30.50
30.73
30.12
30.29
516,532
-0.29(-0.95%)
Apr 27, 2021
30.49
30.69
30.22
30.58
154,529
+0.05(+0.16%)
Apr 26, 2021
30.71
30.95
30.24
30.53
176,809
-0.02(-0.07%)
Apr 23, 2021
30.50
30.68
30.35
30.55
234,300
+0.17(+0.56%)
Apr 22, 2021
30.56
30.68
30.15
30.38
222,521
-0.23(-0.75%)
Apr 21, 2021
30.44
30.72
30.32
30.61
104,357
+0.16(+0.53%)
Apr 20, 2021
30.50
30.58
30.26
30.45
187,794
-0.05(-0.16%)
Apr 19, 2021
30.51
30.61
30.35
30.50
92,333
-0.06(-0.20%)
Apr 16, 2021
30.82
30.85
30.55
30.56
495,700
-0.10(-0.33%)
Apr 15, 2021
30.78
30.78
30.43
30.66
179,605
-0.13(-0.42%)
Apr 14, 2021
30.35
30.90
30.20
30.79
362,971
+2.07(+7.21%)
Apr 13, 2021
28.53
29.03
28.30
28.72
127,226
+0.11(+0.38%)
Apr 12, 2021
28.49
29.02
28.36
28.61
61,095
+0.16(+0.56%)
Apr 09, 2021
28.54
28.70
28.30
28.45
218,200
-0.07(-0.25%)
Apr 08, 2021
28.69
28.77
28.30
28.52
232,614
-0.08(-0.28%)
Apr 07, 2021
28.50
28.66
28.31
28.60
127,808
+0.13(+0.46%)
Apr 06, 2021
28.70
28.78
28.30
28.47
190,051
-0.22(-0.77%)
Apr 05, 2021
29.20
29.20
28.59
28.69
159,765
-0.51(-1.75%)
Apr 01, 2021
28.79
29.23
28.50
29.20
261,600
+0.45(+1.57%)
Mar 31, 2021
29.00
29.20
28.57
28.75
323,884
-0.10(-0.35%)
Mar 30, 2021
28.81
29.32
28.70
28.85
138,645
+0.16(+0.56%)
Mar 29, 2021
28.62
29.00
28.47
28.69
229,574
-0.02(-0.07%)
Mar 26, 2021
29.30
29.30
28.51
28.71
324,700
-0.44(-1.51%)
Mar 25, 2021
28.67
29.29
28.52
29.15
281,058
+0.50(+1.75%)
Mar 24, 2021
29.14
29.50
28.50
28.65
488,298
-0.35(-1.21%)
Mar 23, 2021
29.00
29.24
28.80
29.00
284,134
-0.04(-0.14%)
Mar 22, 2021
28.46
29.80
28.41
29.04
802,496
+1.62(+5.91%)
Mar 19, 2021
27.65
28.00
27.36
27.42
1,278,900
-0.27(-0.98%)
Mar 18, 2021
27.94
28.27
27.68
27.69
238,618
-0.31(-1.11%)
Mar 17, 2021
28.33
28.34
27.86
28.00
310,509
-0.29(-1.03%)
Mar 16, 2021
28.20
28.40
28.00
28.29
289,429
-0.23(-0.81%)
Mar 15, 2021
27.99
28.61
27.47
28.52
864,074
-0.61(-2.09%)
Mar 12, 2021
29.00
29.56
28.70
29.13
1,169,300
+3.21(+12.38%)
Mar 11, 2021
26.15
26.15
25.86
25.92
193,494
-0.23(-0.88%)
Mar 10, 2021
26.05
26.16
25.95
26.15
194,921
+0.13(+0.50%)
Mar 09, 2021
25.98
26.16
25.83
26.02
160,825
+0.12(+0.46%)
Mar 08, 2021
25.98
25.98
25.73
25.90
243,646
-0.10(-0.38%)
Mar 05, 2021
25.90
26.06
25.70
26.00
239,300
+0.21(+0.81%)
Mar 04, 2021
25.82
25.99
25.62
25.79
440,355
+0.07(+0.27%)
Mar 03, 2021
25.91
26.07
25.63
25.72
273,023
-0.08(-0.31%)
Mar 02, 2021
25.96
26.23
25.76
25.80
348,700
-0.18(-0.69%)
Mar 01, 2021
25.99
26.36
25.85
25.98
261,733
+0.13(+0.50%)
Feb 26, 2021
25.98
26.04
25.85
25.85
321,100
-0.05(-0.19%)
Feb 25, 2021
25.95
26.04
25.84
25.90
454,073
+0.01(+0.04%)
Feb 24, 2021
25.99
26.11
25.84
25.89
319,595
+0.01(+0.04%)
Feb 23, 2021
26.00
26.08
25.87
25.88
447,991
-0.02(-0.08%)
Feb 22, 2021
26.08
26.20
25.90
25.90
297,159
-0.10(-0.38%)
Feb 19, 2021
26.12
26.23
25.95
26.00
623,600
+0.00(+0.00%)
Feb 18, 2021
26.12
26.33
25.98
26.00
563,761
+0.00(+0.00%)
Feb 17, 2021
26.30
26.40
25.90
26.00
1,196,739
-0.57(-2.15%)
Feb 16, 2021
26.01
26.95
25.92
26.57
3,900,798
+5.12(+23.87%)
Feb 12, 2021
21.33
21.61
21.23
21.45
50,200
+0.06(+0.28%)
Feb 11, 2021
21.10
21.59
20.63
21.39
102,285
+0.24(+1.13%)
Feb 10, 2021
21.05
21.21
20.53
21.15
75,341
+0.31(+1.49%)
Feb 09, 2021
20.66
21.09
20.18
20.84
62,542
+0.10(+0.48%)
Feb 08, 2021
20.57
20.91
20.51
20.74
63,417
+0.55(+2.72%)
Feb 05, 2021
20.55
20.55
19.83
20.19
61,600
+0.03(+0.15%)
Feb 04, 2021
19.37
20.20
19.34
20.16
51,704
+0.82(+4.24%)
Feb 03, 2021
19.17
19.64
18.83
19.34
71,434
+0.09(+0.47%)
Feb 02, 2021
19.31
19.43
19.04
19.25
53,984
+0.27(+1.42%)
Feb 01, 2021
18.51
19.15
18.34
18.98
86,633
+0.61(+3.32%)
Jan 29, 2021
18.75
19.14
18.37
18.37
109,800
-0.41(-2.18%)
Jan 28, 2021
19.25
19.61
18.54
18.78
90,335
-0.15(-0.79%)
Jan 27, 2021
19.31
19.96
18.71
18.93
104,020
-1.02(-5.11%)
Jan 26, 2021
20.69
20.90
19.92
19.95
76,951
-0.38(-1.87%)
Jan 25, 2021
20.96
20.99
19.68
20.33
82,796
-0.30(-1.45%)
Jan 22, 2021
20.08
20.67
20.02
20.63
76,500
+0.27(+1.33%)
Jan 21, 2021
21.04
21.04
20.29
20.36
73,957
-0.48(-2.30%)
Jan 20, 2021
21.10
21.50
20.52
20.84
70,900
-0.10(-0.48%)
Jan 19, 2021
21.33
21.56
20.88
20.94
76,502
+0.01(+0.05%)
Jan 15, 2021
20.95
21.79
20.89
20.93
87,200
-0.51(-2.38%)
Jan 14, 2021
21.32
21.69
21.28
21.44
94,645
+0.38(+1.80%)
Jan 13, 2021
21.34
21.48
21.02
21.06
65,644
-0.26(-1.22%)
Jan 12, 2021
20.73
21.48
20.68
21.32
91,289
+0.80(+3.90%)
Jan 11, 2021
20.02
20.56
19.99
20.52
59,416
+0.05(+0.24%)
Jan 08, 2021
21.43
21.43
20.16
20.47
74,200
-0.74(-3.49%)
Jan 07, 2021
21.49
21.88
20.77
21.21
106,299
-0.13(-0.61%)
Jan 06, 2021
19.91
21.74
19.64
21.34
200,449
+1.97(+10.17%)
Jan 05, 2021
18.77
19.63
18.76
19.37
125,263
+0.60(+3.20%)
Jan 04, 2021
19.11
19.37
18.67
18.77
95,292
-0.22(-1.16%)
Dec 31, 2020
18.99
18.99
18.99
52,744
+0.02(+0.11%)
Dec 30, 2020
18.95
19.38
18.85
18.97
52,744
+0.17(+0.90%)
Dec 29, 2020
19.32
19.97
18.54
18.80
81,785
-0.40(-2.08%)
Dec 28, 2020
19.46
20.17
19.19
19.20
107,871
-0.05(-0.26%)
Dec 24, 2020
19.04
19.27
18.87
19.25
37,600
+0.33(+1.74%)
Dec 23, 2020
18.76
19.10
18.73
18.92
59,539
+0.40(+2.13%)
Dec 22, 2020
18.55
18.70
18.43
18.52
132,228
+0.08(+0.46%)
Dec 21, 2020
18.28
18.68
18.25
18.44
86,543
-0.25(-1.34%)
Dec 18, 2020
19.21
19.73
18.64
18.69
429,800
-0.41(-2.15%)
Dec 17, 2020
19.23
19.92
18.96
19.10
95,183
+0.01(+0.05%)
Dec 16, 2020
19.55
19.56
18.94
19.09
106,268
-0.32(-1.65%)
Dec 15, 2020
18.66
19.53
18.50
19.41
144,931
+1.06(+5.78%)
Dec 14, 2020
18.90
18.90
18.04
18.35
120,040
-0.23(-1.24%)
Dec 11, 2020
18.90
19.15
18.43
18.58
128,000
-0.60(-3.13%)
Dec 10, 2020
19.19
19.40
18.48
19.18
102,490
-0.19(-0.98%)
Dec 09, 2020
19.66
19.97
19.20
19.37
95,264
-0.07(-0.36%)
Dec 08, 2020
18.92
19.51
18.90
19.44
113,731
+0.23(+1.20%)
Dec 07, 2020
19.94
19.94
18.82
19.21
179,115
+0.93(+5.09%)
Dec 04, 2020
17.58
18.35
17.54
18.28
79,400
+0.93(+5.36%)
Dec 03, 2020
17.50
17.50
17.12
17.35
55,509
-0.02(-0.12%)
Dec 02, 2020
17.32
17.58
17.05
17.37
83,666
-0.01(-0.06%)
Dec 01, 2020
17.54
17.69
17.16
17.38
91,539
+0.23(+1.34%)
Nov 30, 2020
17.60
17.82
17.08
17.15
97,138
-0.58(-3.27%)
Nov 27, 2020
18.02
18.25
17.47
17.73
61,300
-0.35(-1.94%)
Nov 25, 2020
18.16
18.25
17.87
18.08
91,300
-0.32(-1.74%)
Nov 24, 2020
17.86
18.57
17.76
18.40
150,640
+0.76(+4.31%)
Nov 23, 2020
17.06
17.80
17.06
17.64
79,862
+0.79(+4.69%)
Nov 20, 2020
17.07
17.15
16.72
16.85
87,400
-0.53(-3.05%)
Nov 19, 2020
17.08
17.40
16.72
17.38
89,043
+0.01(+0.06%)
Nov 18, 2020
17.29
17.61
16.94
17.37
117,136
+0.23(+1.34%)
Nov 17, 2020
16.95
17.26
16.60
17.14
148,336
-0.08(-0.46%)
Nov 16, 2020
16.70
17.26
16.66
17.22
128,223
+0.84(+5.13%)
Nov 13, 2020
15.88
16.43
15.70
16.38
83,200
+0.72(+4.60%)
Nov 12, 2020
16.08
16.25
15.53
15.66
180,738
-0.58(-3.57%)
Nov 11, 2020
16.49
16.51
15.83
16.24
95,432
-0.24(-1.46%)
Nov 10, 2020
15.52
16.90
15.52
16.48
211,479
+1.18(+7.71%)
Nov 09, 2020
15.69
15.79
14.88
15.30
238,850
+1.26(+8.97%)
Nov 06, 2020
14.47
14.47
13.98
14.04
85,400
-0.35(-2.43%)
Nov 05, 2020
14.16
14.69
14.16
14.39
131,486
+0.22(+1.55%)
Nov 04, 2020
14.36
14.56
14.02
14.17
141,168
-0.53(-3.61%)
Nov 03, 2020
14.60
15.17
14.35
14.70
174,010
+0.35(+2.44%)
Nov 02, 2020
14.21
14.43
13.90
14.35
192,777
+0.24(+1.70%)
Oct 30, 2020
13.88
14.43
13.88
14.11
210,400
+0.20(+1.44%)
Oct 29, 2020
14.30
14.48
13.72
13.91
202,490
-0.56(-3.87%)
Oct 28, 2020
14.55
14.80
14.27
14.47
104,853
-0.48(-3.21%)
Oct 27, 2020
15.36
15.39
14.86
14.95
75,338
-0.49(-3.17%)
Oct 26, 2020
15.47
15.48
14.86
15.44
103,805
-0.30(-1.91%)
Oct 23, 2020
15.65
15.83
15.47
15.74
66,200
+0.29(+1.88%)
Oct 22, 2020
15.47
15.77
15.33
15.45
71,636
-0.02(-0.13%)
Oct 21, 2020
15.75
15.86
15.44
15.47
62,975
-0.33(-2.09%)
Oct 20, 2020
15.94
16.00
15.70
15.80
160,744
-0.02(-0.13%)
Oct 19, 2020
16.05
16.33
15.68
15.82
208,965
-0.23(-1.43%)
Oct 16, 2020
15.84
16.20
15.54
16.05
220,900
+0.11(+0.69%)
Oct 15, 2020
15.21
15.97
15.21
15.94
175,656
+0.61(+3.98%)
Oct 14, 2020
15.40
15.61
15.31
15.33
69,187
-0.07(-0.45%)
Oct 13, 2020
15.20
15.69
15.20
15.40
176,483
-0.10(-0.65%)
Oct 12, 2020
15.50
15.66
14.68
15.50
125,449
+0.01(+0.06%)
Oct 09, 2020
15.33
15.61
15.10
15.49
105,300
+0.34(+2.24%)
Oct 08, 2020
15.00
15.17
14.49
15.15
97,965
+0.23(+1.54%)
Oct 07, 2020
14.75
15.07
14.74
14.92
123,888
+0.31(+2.12%)
Oct 06, 2020
15.04
15.66
14.58
14.61
130,984
-0.22(-1.48%)
Oct 05, 2020
14.67
15.47
14.50
14.83
100,628
+0.28(+1.92%)
Oct 02, 2020
14.30
14.68
13.91
14.55
77,700
+0.31(+2.14%)
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
.