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 (%)
Mar 31, 2015
18.10
18.42
18.01
18.05
269,115
-0.20(-1.10%)
Mar 30, 2015
18.26
18.48
18.24
18.25
199,106
+0.03(+0.16%)
Mar 27, 2015
18.13
18.28
17.89
18.22
184,215
+0.16(+0.89%)
Mar 26, 2015
18.13
18.40
17.90
18.06
275,673
-0.09(-0.50%)
Mar 25, 2015
18.50
18.51
18.14
18.15
178,907
-0.27(-1.47%)
Mar 24, 2015
18.39
18.56
18.23
18.42
165,926
+0.09(+0.49%)
Mar 23, 2015
17.77
18.46
17.77
18.33
216,272
+0.58(+3.27%)
Mar 20, 2015
17.74
17.96
17.63
17.75
935,089
+0.15(+0.85%)
Mar 19, 2015
17.84
17.89
17.48
17.60
217,698
-0.42(-2.33%)
Mar 18, 2015
17.62
18.02
17.39
18.02
209,544
+0.27(+1.52%)
Mar 17, 2015
17.41
17.80
17.23
17.75
300,329
+0.18(+1.02%)
Mar 16, 2015
17.86
17.98
17.34
17.57
285,562
-0.18(-1.01%)
Mar 13, 2015
17.83
17.84
17.49
17.75
270,869
-0.16(-0.89%)
Mar 12, 2015
17.75
18.04
17.66
17.91
195,585
+0.31(+1.76%)
Mar 11, 2015
17.63
17.76
17.41
17.60
287,475
-0.08(-0.45%)
Mar 10, 2015
17.94
17.94
17.51
17.68
292,457
+0.18(+1.03%)
Mar 09, 2015
17.44
17.61
17.37
17.50
203,951
+0.16(+0.92%)
Mar 06, 2015
17.91
18.16
17.34
17.34
210,043
-0.64(-3.56%)
Mar 05, 2015
18.20
18.20
17.70
17.98
196,055
-0.26(-1.43%)
Mar 04, 2015
18.24
18.32
17.76
18.24
215,360
-0.07(-0.38%)
Mar 03, 2015
18.37
18.48
18.13
18.31
576,808
-0.18(-0.97%)
Mar 02, 2015
18.04
18.53
17.67
18.49
414,187
+0.40(+2.21%)
Feb 27, 2015
17.49
18.20
17.46
18.09
357,222
+0.41(+2.32%)
Feb 26, 2015
19.47
19.47
17.17
17.68
459,263
+0.54(+3.15%)
Feb 25, 2015
17.08
17.20
16.83
17.14
163,283
+0.00(+0.00%)
Feb 24, 2015
17.01
17.17
16.73
17.14
157,765
+0.25(+1.48%)
Feb 23, 2015
16.54
16.93
16.43
16.89
142,869
+0.23(+1.38%)
Feb 20, 2015
17.00
17.03
16.59
16.66
195,788
-0.40(-2.34%)
Feb 19, 2015
17.07
17.16
16.95
17.06
137,340
-0.16(-0.93%)
Feb 18, 2015
16.91
17.23
16.91
17.22
103,308
+0.18(+1.06%)
Feb 17, 2015
17.08
17.19
16.86
17.04
113,579
-0.09(-0.53%)
Feb 13, 2015
16.75
17.13
17.13
17.13
208,800
+0.47(+2.82%)
Feb 12, 2015
16.76
16.91
16.63
16.66
164,177
+0.10(+0.60%)
Feb 11, 2015
16.73
16.73
16.36
16.56
116,399
-0.26(-1.55%)
Feb 10, 2015
17.52
17.82
16.76
16.82
179,420
-0.63(-3.61%)
Feb 09, 2015
17.38
17.68
16.80
17.45
258,715
+0.05(+0.29%)
Feb 06, 2015
16.63
17.40
16.45
17.40
285,084
+0.85(+5.14%)
Feb 05, 2015
16.58
16.66
16.36
16.55
268,731
+0.08(+0.49%)
Feb 04, 2015
16.66
16.72
16.39
16.47
140,830
-0.27(-1.61%)
Feb 03, 2015
15.76
16.78
15.65
16.74
765,068
+1.09(+6.96%)
Feb 02, 2015
15.41
15.67
15.35
15.65
228,489
+0.33(+2.15%)
Jan 30, 2015
15.68
15.76
15.31
15.32
367,466
-0.46(-2.92%)
Jan 29, 2015
15.68
15.78
15.47
15.78
358,238
+0.09(+0.57%)
Jan 28, 2015
16.14
16.16
15.64
15.69
257,015
-0.43(-2.67%)
Jan 27, 2015
15.98
16.18
15.85
16.12
182,107
-0.11(-0.68%)
Jan 26, 2015
16.05
16.28
16.00
16.23
250,518
+0.18(+1.12%)
Jan 23, 2015
16.07
16.21
15.96
16.05
679,464
+0.01(+0.06%)
Jan 22, 2015
15.91
16.10
15.82
16.04
663,530
+0.15(+0.94%)
Jan 21, 2015
15.79
15.98
15.71
15.89
481,546
+0.11(+0.70%)
Jan 20, 2015
15.89
15.98
15.66
15.78
711,399
-0.11(-0.69%)
Jan 16, 2015
15.76
16.02
15.72
15.89
233,695
+0.08(+0.51%)
Jan 15, 2015
15.89
16.11
15.53
15.81
409,679
-0.07(-0.44%)
Jan 14, 2015
15.74
16.09
15.53
15.88
303,386
-0.18(-1.12%)
Jan 13, 2015
16.44
16.78
15.85
16.06
375,720
-0.27(-1.65%)
Jan 12, 2015
16.58
16.69
16.16
16.33
377,795
-0.30(-1.80%)
Jan 09, 2015
16.84
17.01
16.61
16.63
165,038
-0.32(-1.89%)
Jan 08, 2015
17.00
17.12
16.82
16.95
267,070
+0.08(+0.47%)
Jan 07, 2015
17.12
17.21
16.73
16.87
247,713
-0.10(-0.59%)
Jan 06, 2015
17.65
17.70
16.81
16.97
258,734
-0.60(-3.41%)
Jan 05, 2015
18.28
18.41
17.52
17.57
179,725
-0.81(-4.41%)
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
.