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 (%)
Oct 31, 2016
18.65
18.65
18.21
18.51
181,780
-0.21(-1.12%)
Oct 28, 2016
18.75
19.00
18.67
18.72
85,290
+0.00(+0.00%)
Oct 27, 2016
18.78
18.99
18.72
18.72
107,286
+0.07(+0.38%)
Oct 26, 2016
18.79
19.04
18.64
18.65
87,346
-0.28(-1.48%)
Oct 25, 2016
19.04
19.05
18.73
18.93
100,978
-0.15(-0.79%)
Oct 24, 2016
18.88
19.48
18.79
19.08
126,630
+0.38(+2.03%)
Oct 21, 2016
18.47
18.77
18.47
18.70
90,569
+0.03(+0.16%)
Oct 20, 2016
18.45
18.74
18.37
18.67
84,649
+0.11(+0.59%)
Oct 19, 2016
18.88
18.88
18.47
18.56
227,967
-0.21(-1.12%)
Oct 18, 2016
18.82
18.93
18.68
18.77
89,040
+0.24(+1.30%)
Oct 17, 2016
18.56
18.74
18.46
18.53
86,849
-0.04(-0.22%)
Oct 14, 2016
19.01
19.05
18.56
18.57
101,407
-0.27(-1.43%)
Oct 13, 2016
18.85
19.04
18.76
18.84
128,912
-0.21(-1.10%)
Oct 12, 2016
19.27
19.31
18.84
19.05
317,432
-0.12(-0.63%)
Oct 11, 2016
19.77
19.77
19.06
19.17
137,654
-0.60(-3.03%)
Oct 10, 2016
19.77
20.04
19.69
19.77
121,287
+0.20(+1.02%)
Oct 07, 2016
19.83
19.83
19.55
19.57
101,444
-0.26(-1.31%)
Oct 06, 2016
19.77
19.90
19.58
19.83
125,848
-0.02(-0.10%)
Oct 05, 2016
19.70
19.93
19.50
19.85
135,233
+0.33(+1.69%)
Oct 04, 2016
19.30
19.70
19.23
19.52
228,408
+0.29(+1.51%)
Oct 03, 2016
19.01
19.38
18.97
19.23
184,261
+0.16(+0.84%)
Sep 30, 2016
19.06
19.20
18.92
19.07
223,825
+0.11(+0.58%)
Sep 29, 2016
19.10
19.34
18.95
18.96
316,286
-0.23(-1.20%)
Sep 28, 2016
18.70
19.19
18.45
19.19
130,705
+0.58(+3.12%)
Sep 27, 2016
18.42
18.63
18.31
18.61
137,680
+0.10(+0.54%)
Sep 26, 2016
18.59
18.76
18.40
18.51
119,438
-0.08(-0.43%)
Sep 23, 2016
18.73
19.03
18.56
18.59
186,999
-0.28(-1.48%)
Sep 22, 2016
18.48
18.89
18.37
18.87
246,445
+0.60(+3.28%)
Sep 21, 2016
18.04
18.28
17.98
18.27
223,773
+0.37(+2.07%)
Sep 20, 2016
17.55
18.10
17.44
17.90
292,497
+0.39(+2.23%)
Sep 19, 2016
17.52
17.81
17.39
17.51
137,135
+0.08(+0.46%)
Sep 16, 2016
17.33
17.45
17.18
17.43
417,103
+0.05(+0.29%)
Sep 15, 2016
17.30
17.82
17.30
17.38
179,787
+0.02(+0.12%)
Sep 14, 2016
17.79
17.80
17.27
17.36
294,423
-0.44(-2.47%)
Sep 13, 2016
18.07
18.31
17.76
17.80
175,713
-0.44(-2.41%)
Sep 12, 2016
18.04
18.41
18.00
18.24
177,593
+0.05(+0.27%)
Sep 09, 2016
19.45
19.45
18.17
18.19
246,477
-1.52(-7.71%)
Sep 08, 2016
19.61
19.74
19.52
19.71
215,066
+0.13(+0.66%)
Sep 07, 2016
19.11
19.61
19.11
19.58
221,094
+0.47(+2.46%)
Sep 06, 2016
19.00
19.11
18.72
19.11
263,792
+0.10(+0.53%)
Sep 02, 2016
18.73
19.01
19.01
19.01
207,900
+0.47(+2.54%)
Sep 01, 2016
18.60
18.82
18.15
18.54
123,109
+0.02(+0.11%)
Aug 31, 2016
18.56
18.83
18.33
18.52
156,950
-0.03(-0.16%)
Aug 30, 2016
18.67
18.72
18.45
18.55
247,572
-0.07(-0.38%)
Aug 29, 2016
18.72
18.78
18.55
18.62
162,752
+0.02(+0.11%)
Aug 26, 2016
18.71
18.96
18.44
18.60
205,518
-0.23(-1.22%)
Aug 25, 2016
18.80
18.87
18.56
18.83
171,907
+0.03(+0.16%)
Aug 24, 2016
19.01
19.07
18.72
18.80
138,638
-0.20(-1.05%)
Aug 23, 2016
19.17
19.39
18.89
19.00
279,857
-0.07(-0.37%)
Aug 22, 2016
18.93
19.07
18.58
19.07
273,220
+0.10(+0.53%)
Aug 19, 2016
19.11
19.11
18.74
18.97
303,322
-0.19(-0.99%)
Aug 18, 2016
18.72
19.41
18.61
19.16
354,740
+0.74(+4.02%)
Aug 17, 2016
18.59
18.77
18.26
18.42
194,968
-0.14(-0.75%)
Aug 16, 2016
18.87
18.87
18.47
18.56
119,987
-0.29(-1.54%)
Aug 15, 2016
18.60
18.95
18.24
18.85
178,125
+0.28(+1.51%)
Aug 12, 2016
18.69
18.69
18.38
18.57
113,328
-0.10(-0.54%)
Aug 11, 2016
18.82
18.99
18.45
18.67
136,230
-0.05(-0.27%)
Aug 10, 2016
19.06
19.08
18.63
18.72
166,003
-0.32(-1.68%)
Aug 09, 2016
18.92
19.29
18.87
19.04
194,005
+0.17(+0.90%)
Aug 08, 2016
19.15
19.32
18.81
18.87
158,206
-0.19(-1.00%)
Aug 05, 2016
18.98
19.39
18.78
19.06
274,257
+0.19(+1.01%)
Aug 04, 2016
19.28
19.28
18.64
18.87
252,232
-0.32(-1.67%)
Aug 03, 2016
20.21
20.21
19.11
19.19
259,557
-0.96(-4.76%)
Aug 02, 2016
20.48
20.48
19.68
20.15
229,633
-0.36(-1.76%)
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
.