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, 2015
19.00
19.92
18.77
19.77
265,546
+0.77(+4.05%)
Jul 30, 2015
17.24
19.20
17.06
19.00
546,506
+1.95(+11.44%)
Jul 29, 2015
17.15
17.25
16.94
17.05
290,218
-0.13(-0.76%)
Jul 28, 2015
16.89
17.21
16.63
17.18
198,746
+0.32(+1.90%)
Jul 27, 2015
16.74
17.07
16.52
16.86
190,543
-0.06(-0.35%)
Jul 24, 2015
16.97
17.05
16.78
16.92
158,004
-0.10(-0.59%)
Jul 23, 2015
17.38
17.55
16.92
17.02
126,040
-0.37(-2.13%)
Jul 22, 2015
17.45
17.58
17.30
17.39
80,340
-0.21(-1.19%)
Jul 21, 2015
17.62
17.95
17.55
17.60
121,514
-0.09(-0.51%)
Jul 20, 2015
18.03
18.03
17.57
17.69
133,480
-0.26(-1.45%)
Jul 17, 2015
18.09
18.09
17.90
17.95
94,860
-0.14(-0.77%)
Jul 16, 2015
18.23
18.37
17.96
18.09
128,040
+0.03(+0.17%)
Jul 15, 2015
18.36
18.49
17.98
18.06
105,879
-0.39(-2.11%)
Jul 14, 2015
18.09
18.52
18.03
18.45
95,787
+0.39(+2.16%)
Jul 13, 2015
18.04
18.19
17.92
18.06
96,227
+0.15(+0.84%)
Jul 10, 2015
17.70
18.05
17.64
17.91
154,558
+0.21(+1.19%)
Jul 09, 2015
17.92
18.01
17.68
17.70
204,611
-0.01(-0.06%)
Jul 08, 2015
18.18
18.20
17.58
17.71
211,089
-0.65(-3.54%)
Jul 07, 2015
18.78
18.90
18.07
18.36
243,444
-0.45(-2.39%)
Jul 06, 2015
18.47
18.95
18.36
18.81
386,187
+0.11(+0.59%)
Jul 02, 2015
18.74
18.70
18.70
18.70
173,100
+0.09(+0.48%)
Jul 01, 2015
19.02
19.11
18.51
18.61
343,302
-0.33(-1.74%)
Jun 30, 2015
19.12
19.20
18.76
18.94
259,471
-0.10(-0.53%)
Jun 29, 2015
19.39
19.55
18.21
19.04
463,998
-0.57(-2.91%)
Jun 26, 2015
18.88
19.66
18.66
19.61
1,169,848
+0.91(+4.87%)
Jun 25, 2015
18.60
18.81
18.38
18.70
268,619
+0.10(+0.54%)
Jun 24, 2015
18.87
18.98
18.56
18.60
758,753
-0.24(-1.27%)
Jun 23, 2015
18.81
18.95
18.58
18.84
230,709
+0.07(+0.37%)
Jun 22, 2015
18.14
18.85
18.02
18.77
251,611
+0.70(+3.87%)
Jun 19, 2015
17.75
18.15
17.63
18.07
2,094,765
+0.39(+2.21%)
Jun 18, 2015
17.49
17.79
17.38
17.68
260,201
+0.20(+1.14%)
Jun 17, 2015
17.83
17.83
17.34
17.48
202,387
-0.25(-1.41%)
Jun 16, 2015
17.54
17.80
17.43
17.73
247,328
+0.07(+0.40%)
Jun 15, 2015
18.05
18.05
17.11
17.66
432,124
-0.66(-3.60%)
Jun 12, 2015
18.21
18.39
18.09
18.32
77,575
-0.04(-0.22%)
Jun 11, 2015
18.45
18.48
18.21
18.36
88,324
-0.02(-0.11%)
Jun 10, 2015
18.25
18.50
18.22
18.38
113,411
+0.31(+1.72%)
Jun 09, 2015
18.06
18.28
17.90
18.07
97,921
+0.09(+0.50%)
Jun 08, 2015
18.03
18.15
17.75
17.98
159,302
-0.14(-0.77%)
Jun 05, 2015
17.96
18.22
17.73
18.12
97,785
+0.11(+0.61%)
Jun 04, 2015
18.02
18.13
17.93
18.01
142,971
-0.15(-0.83%)
Jun 03, 2015
18.12
18.27
17.90
18.16
224,333
+0.07(+0.39%)
Jun 02, 2015
17.59
18.32
17.59
18.09
164,352
+0.46(+2.61%)
Jun 01, 2015
17.84
17.96
17.53
17.63
147,227
-0.19(-1.07%)
May 29, 2015
18.04
18.06
17.69
17.82
137,062
-0.19(-1.05%)
May 28, 2015
18.05
18.08
17.74
18.01
112,447
-0.14(-0.77%)
May 27, 2015
17.90
18.22
17.76
18.15
157,142
+0.26(+1.45%)
May 26, 2015
18.06
18.09
17.60
17.89
179,023
-0.31(-1.70%)
May 22, 2015
18.74
18.20
18.20
18.20
162,900
-0.64(-3.40%)
May 21, 2015
18.56
18.91
18.56
18.84
143,139
+0.27(+1.45%)
May 20, 2015
18.34
18.61
18.20
18.57
141,716
+0.25(+1.36%)
May 19, 2015
19.00
19.12
18.15
18.32
177,034
-0.74(-3.88%)
May 18, 2015
18.82
19.12
18.64
19.06
219,069
+0.31(+1.65%)
May 15, 2015
18.83
18.91
18.50
18.75
100,589
-0.05(-0.27%)
May 14, 2015
18.55
18.97
18.55
18.80
177,759
+0.32(+1.73%)
May 13, 2015
18.28
18.59
18.13
18.48
177,712
+0.29(+1.59%)
May 12, 2015
18.23
18.32
17.76
18.19
165,939
-0.13(-0.71%)
May 11, 2015
18.26
18.54
18.23
18.32
131,909
+0.06(+0.33%)
May 08, 2015
18.52
18.62
18.25
18.26
163,965
-0.04(-0.22%)
May 07, 2015
18.09
18.44
17.79
18.30
166,596
+0.17(+0.94%)
May 06, 2015
18.22
18.22
17.89
18.13
158,027
+0.04(+0.22%)
May 05, 2015
18.15
18.42
17.91
18.09
232,417
-0.08(-0.44%)
May 04, 2015
18.51
18.75
18.13
18.17
183,372
-0.35(-1.89%)
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
.