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 (%)
Jul 31, 2019
19.03
19.48
18.80
18.85
190,175
-0.21(-1.10%)
Jul 30, 2019
18.58
19.09
18.26
19.06
113,992
+0.29(+1.55%)
Jul 29, 2019
18.64
18.80
18.49
18.77
56,144
+0.07(+0.37%)
Jul 26, 2019
18.51
18.75
18.51
18.70
102,900
+0.20(+1.08%)
Jul 25, 2019
18.98
18.98
18.47
18.50
68,928
-0.44(-2.32%)
Jul 24, 2019
18.31
19.03
18.31
18.94
107,312
+0.51(+2.77%)
Jul 23, 2019
18.24
18.63
18.05
18.43
114,664
+0.22(+1.21%)
Jul 22, 2019
17.90
18.27
17.90
18.21
115,321
+0.28(+1.56%)
Jul 19, 2019
17.71
18.04
17.71
17.93
95,800
+0.17(+0.96%)
Jul 18, 2019
17.90
18.19
17.62
17.76
75,793
-0.20(-1.11%)
Jul 17, 2019
18.09
18.28
17.77
17.96
152,032
-0.14(-0.77%)
Jul 16, 2019
17.90
18.40
17.89
18.10
95,928
+0.10(+0.56%)
Jul 15, 2019
17.97
18.02
17.46
18.00
132,894
+0.08(+0.45%)
Jul 12, 2019
17.71
18.09
17.58
17.92
141,800
+0.24(+1.36%)
Jul 11, 2019
18.07
18.12
17.61
17.68
112,998
-0.39(-2.16%)
Jul 10, 2019
18.35
18.50
18.05
18.07
61,796
-0.14(-0.77%)
Jul 09, 2019
18.04
18.25
18.04
18.21
97,353
+0.08(+0.44%)
Jul 08, 2019
18.19
18.33
18.08
18.13
48,699
-0.09(-0.49%)
Jul 05, 2019
17.89
18.23
17.83
18.22
43,500
+0.21(+1.17%)
Jul 03, 2019
18.07
18.13
17.95
18.01
31,700
+0.01(+0.06%)
Jul 02, 2019
18.26
18.28
17.90
18.00
81,610
-0.20(-1.10%)
Jul 01, 2019
18.52
18.68
18.14
18.20
148,946
-0.20(-1.09%)
Jun 28, 2019
17.78
18.49
17.78
18.40
324,600
+0.63(+3.55%)
Jun 27, 2019
17.32
17.77
17.30
17.77
115,699
+0.49(+2.84%)
Jun 26, 2019
17.04
17.41
17.04
17.28
80,860
+0.28(+1.65%)
Jun 25, 2019
16.67
17.13
16.52
17.00
163,810
+0.30(+1.80%)
Jun 24, 2019
16.75
16.95
16.63
16.70
103,450
+0.01(+0.06%)
Jun 21, 2019
16.83
17.02
16.53
16.69
287,600
-0.25(-1.48%)
Jun 20, 2019
16.73
17.05
16.66
16.94
80,566
+0.33(+1.99%)
Jun 19, 2019
16.63
16.68
16.38
16.61
118,793
-0.03(-0.18%)
Jun 18, 2019
16.40
16.84
15.85
16.64
149,799
+0.36(+2.21%)
Jun 17, 2019
16.27
16.58
16.20
16.28
81,994
-0.02(-0.12%)
Jun 14, 2019
16.32
16.57
16.16
16.30
197,200
-0.02(-0.12%)
Jun 13, 2019
15.18
16.51
15.18
16.32
218,841
+1.12(+7.37%)
Jun 12, 2019
14.92
15.24
14.79
15.20
241,575
+0.11(+0.73%)
Jun 11, 2019
15.03
15.10
14.64
15.09
189,933
+0.20(+1.34%)
Jun 10, 2019
14.75
15.10
14.75
14.89
150,968
+0.26(+1.78%)
Jun 07, 2019
14.56
14.85
14.56
14.63
159,100
+0.13(+0.90%)
Jun 06, 2019
15.18
15.30
14.49
14.50
171,918
-0.80(-5.23%)
Jun 05, 2019
15.44
15.49
15.17
15.30
90,666
-0.12(-0.78%)
Jun 04, 2019
14.82
15.46
14.82
15.42
191,413
+0.73(+4.97%)
Jun 03, 2019
14.46
14.74
14.45
14.69
207,729
+0.29(+2.01%)
May 31, 2019
14.26
14.46
14.12
14.40
177,800
-0.06(-0.41%)
May 30, 2019
14.58
14.76
14.37
14.46
79,846
-0.11(-0.75%)
May 29, 2019
14.61
14.67
14.44
14.57
105,241
-0.11(-0.75%)
May 28, 2019
14.74
14.89
14.61
14.68
95,076
-0.09(-0.61%)
May 24, 2019
15.03
15.12
14.77
14.77
80,500
-0.19(-1.27%)
May 23, 2019
15.05
15.06
14.77
14.96
165,497
-0.33(-2.16%)
May 22, 2019
15.55
15.66
15.27
15.29
82,900
-0.30(-1.92%)
May 21, 2019
15.58
15.67
15.56
15.59
112,999
+0.06(+0.39%)
May 20, 2019
15.53
15.64
15.40
15.53
85,294
-0.14(-0.89%)
May 17, 2019
15.72
15.89
15.46
15.67
169,300
-0.23(-1.45%)
May 16, 2019
15.74
15.90
15.63
15.90
173,131
+0.22(+1.40%)
May 15, 2019
15.50
15.78
15.40
15.68
103,326
+0.04(+0.26%)
May 14, 2019
15.63
15.80
15.55
15.64
173,343
+0.01(+0.06%)
May 13, 2019
15.90
16.14
15.53
15.63
157,777
-0.53(-3.28%)
May 10, 2019
15.94
16.23
15.80
16.16
264,800
+0.16(+1.00%)
May 09, 2019
16.21
16.21
15.80
16.00
246,089
-0.38(-2.32%)
May 08, 2019
16.43
16.68
16.30
16.38
190,690
-0.04(-0.24%)
May 07, 2019
16.45
16.79
16.26
16.42
220,915
-0.40(-2.38%)
May 06, 2019
16.87
17.53
16.76
16.82
243,433
-0.41(-2.38%)
May 03, 2019
16.62
17.32
16.62
17.23
297,000
+0.52(+3.11%)
May 02, 2019
18.29
18.29
16.49
16.71
389,163
-3.21(-16.11%)
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
.