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, 2012
18.08
18.19
17.29
17.40
174,193
-0.83(-4.55%)
Jul 30, 2012
18.51
18.71
18.08
18.23
96,825
-0.23(-1.25%)
Jul 27, 2012
17.81
18.51
17.40
18.46
174,062
+0.75(+4.23%)
Jul 26, 2012
17.45
17.76
17.34
17.71
79,447
+0.66(+3.87%)
Jul 25, 2012
17.44
17.63
16.96
17.05
90,321
-0.19(-1.10%)
Jul 24, 2012
18.08
18.21
17.15
17.24
83,437
-0.68(-3.79%)
Jul 23, 2012
17.74
18.16
17.60
17.92
103,715
-0.34(-1.86%)
Jul 20, 2012
18.41
18.70
18.15
18.26
141,960
-0.41(-2.20%)
Jul 19, 2012
18.55
18.94
18.42
18.67
133,130
+0.15(+0.81%)
Jul 18, 2012
18.21
18.84
18.20
18.52
110,608
+0.18(+0.98%)
Jul 17, 2012
18.11
18.43
17.95
18.34
71,159
+0.31(+1.72%)
Jul 16, 2012
18.40
18.78
17.98
18.03
109,110
-0.48(-2.59%)
Jul 13, 2012
18.24
18.65
18.07
18.51
94,571
+0.30(+1.65%)
Jul 12, 2012
18.00
18.33
17.84
18.21
117,162
-0.02(-0.11%)
Jul 11, 2012
18.04
18.33
17.81
18.23
109,784
+0.16(+0.89%)
Jul 10, 2012
18.50
18.50
17.94
18.07
241,679
-0.25(-1.36%)
Jul 09, 2012
18.10
18.47
18.02
18.32
130,896
+0.11(+0.60%)
Jul 06, 2012
18.24
18.33
17.87
18.21
106,767
-0.26(-1.41%)
Jul 05, 2012
18.50
18.73
18.14
18.47
176,176
-0.06(-0.32%)
Jul 03, 2012
18.46
18.78
18.10
18.53
133,272
+0.14(+0.76%)
Jul 02, 2012
17.95
18.40
17.59
18.39
247,871
+0.50(+2.79%)
Jun 29, 2012
17.84
18.11
17.40
17.89
189,603
+0.58(+3.35%)
Jun 28, 2012
16.96
17.39
16.77
17.31
117,547
+0.15(+0.87%)
Jun 27, 2012
16.80
17.36
16.57
17.16
187,753
+0.42(+2.51%)
Jun 26, 2012
16.36
16.98
16.35
16.74
128,259
+0.44(+2.70%)
Jun 25, 2012
16.32
16.40
15.88
16.30
110,774
-0.17(-1.03%)
Jun 22, 2012
16.00
16.62
15.97
16.47
318,194
+0.65(+4.11%)
Jun 21, 2012
16.87
16.87
15.79
15.82
321,753
-1.01(-6.00%)
Jun 20, 2012
16.80
16.94
16.59
16.83
98,922
+0.06(+0.36%)
Jun 19, 2012
15.92
16.91
15.85
16.77
194,469
+0.91(+5.74%)
Jun 18, 2012
15.88
16.23
15.70
15.86
155,935
-0.05(-0.31%)
Jun 15, 2012
15.52
16.10
15.33
15.91
505,111
+0.37(+2.38%)
Jun 14, 2012
15.04
15.72
15.04
15.54
139,861
+0.57(+3.81%)
Jun 13, 2012
15.05
15.34
14.80
14.97
188,332
-0.15(-0.99%)
Jun 12, 2012
15.16
15.65
14.88
15.12
165,407
+0.01(+0.07%)
Jun 11, 2012
16.35
16.51
15.07
15.11
189,508
-0.99(-6.15%)
Jun 08, 2012
15.51
16.16
15.37
16.10
154,006
+0.51(+3.27%)
Jun 07, 2012
15.66
15.95
15.53
15.59
138,778
+0.23(+1.50%)
Jun 06, 2012
14.93
15.38
14.92
15.36
124,061
+0.55(+3.71%)
Jun 05, 2012
14.55
14.87
14.49
14.81
162,896
+0.18(+1.23%)
Jun 04, 2012
15.13
15.32
14.49
14.63
173,946
-0.46(-3.05%)
Jun 01, 2012
15.35
15.87
15.05
15.09
262,813
-0.68(-4.31%)
May 31, 2012
15.99
16.19
15.50
15.77
245,711
-0.20(-1.25%)
May 30, 2012
16.40
16.40
15.91
15.97
116,392
-0.70(-4.20%)
May 29, 2012
16.62
16.96
16.45
16.67
122,475
+0.17(+1.03%)
May 25, 2012
16.46
16.54
16.16
16.50
169,933
+0.08(+0.49%)
May 24, 2012
16.71
16.98
16.18
16.42
181,954
-0.19(-1.14%)
May 23, 2012
16.47
16.74
16.04
16.61
171,305
-0.04(-0.24%)
May 22, 2012
16.81
16.90
16.54
16.65
264,059
-0.18(-1.07%)
May 21, 2012
16.51
16.84
16.14
16.83
201,573
+0.43(+2.62%)
May 18, 2012
16.18
16.52
15.91
16.40
305,427
+0.21(+1.30%)
May 17, 2012
16.73
16.82
16.12
16.19
360,598
-0.64(-3.80%)
May 16, 2012
17.45
17.54
16.77
16.83
165,280
-0.55(-3.16%)
May 15, 2012
17.52
17.87
17.25
17.38
114,496
-0.18(-1.03%)
May 14, 2012
17.58
17.82
17.40
17.56
148,588
-0.27(-1.51%)
May 11, 2012
17.47
17.96
17.46
17.83
174,900
+0.14(+0.79%)
May 10, 2012
18.01
18.24
17.61
17.69
117,228
-0.09(-0.51%)
May 09, 2012
17.92
18.44
17.45
17.78
401,644
-0.45(-2.47%)
May 08, 2012
17.64
18.35
17.38
18.23
332,276
+0.36(+2.01%)
May 07, 2012
17.68
18.08
17.55
17.87
148,539
+0.08(+0.45%)
May 04, 2012
18.12
18.12
17.60
17.79
189,846
-0.36(-1.98%)
May 03, 2012
18.44
18.46
18.02
18.15
203,262
-0.28(-1.52%)
May 02, 2012
18.25
18.50
17.96
18.43
235,495
+0.03(+0.16%)
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
.