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 (%)
May 31, 2018
26.27
26.41
25.65
25.70
74,553
-0.56(-2.13%)
May 30, 2018
25.93
26.43
25.61
26.26
108,173
+0.49(+1.90%)
May 29, 2018
25.76
26.16
25.65
25.77
115,653
-0.16(-0.62%)
May 25, 2018
25.93
25.93
25.93
0
-0.02(-0.08%)
May 24, 2018
26.04
26.22
25.68
25.95
120,273
-0.09(-0.35%)
May 23, 2018
26.02
26.07
25.70
26.04
110,161
-0.02(-0.08%)
May 22, 2018
26.18
26.40
26.00
26.06
88,728
-0.11(-0.42%)
May 21, 2018
25.49
26.26
25.49
26.17
120,900
+0.56(+2.19%)
May 18, 2018
25.50
25.69
25.17
25.61
117,302
+0.20(+0.79%)
May 17, 2018
25.27
25.64
25.13
25.41
94,648
+0.10(+0.40%)
May 16, 2018
24.89
25.45
24.80
25.31
122,474
+0.52(+2.10%)
May 15, 2018
24.70
24.96
24.43
24.79
102,550
+0.03(+0.12%)
May 14, 2018
25.02
25.12
24.71
24.76
88,321
-0.16(-0.64%)
May 11, 2018
24.83
25.04
24.65
24.92
85,398
+0.05(+0.20%)
May 10, 2018
24.41
24.90
24.25
24.87
223,593
+0.49(+2.01%)
May 09, 2018
24.55
24.64
24.14
24.38
80,723
-0.12(-0.49%)
May 08, 2018
24.13
24.88
24.13
24.50
155,798
+0.35(+1.45%)
May 07, 2018
23.20
24.22
22.87
24.15
146,766
+1.05(+4.55%)
May 04, 2018
22.46
23.35
22.22
23.10
248,526
+0.42(+1.85%)
May 03, 2018
22.80
23.88
22.37
22.68
144,383
-0.13(-0.57%)
May 02, 2018
22.80
23.02
22.43
22.81
185,350
+0.03(+0.13%)
May 01, 2018
22.68
22.92
22.35
22.78
103,099
+0.09(+0.40%)
Apr 30, 2018
23.16
23.47
22.69
22.69
92,902
-0.38(-1.65%)
Apr 27, 2018
23.15
23.44
22.81
23.07
115,052
-0.07(-0.30%)
Apr 26, 2018
23.61
24.09
22.82
23.14
134,459
-0.42(-1.78%)
Apr 25, 2018
24.03
24.15
23.47
23.56
103,784
-0.46(-1.92%)
Apr 24, 2018
24.08
24.59
24.00
24.02
61,026
+0.02(+0.08%)
Apr 23, 2018
23.25
24.12
23.24
24.00
108,407
+0.89(+3.85%)
Apr 20, 2018
23.49
23.52
22.89
23.11
467,701
-0.42(-1.78%)
Apr 19, 2018
24.03
24.14
23.51
23.53
111,513
-0.63(-2.61%)
Apr 18, 2018
23.97
24.54
23.93
24.16
118,377
+0.15(+0.62%)
Apr 17, 2018
24.17
24.20
23.59
24.01
152,398
+0.10(+0.42%)
Apr 16, 2018
24.89
24.89
23.48
23.91
173,564
-0.82(-3.32%)
Apr 13, 2018
24.80
25.07
24.27
24.73
119,061
+0.02(+0.08%)
Apr 12, 2018
24.50
24.78
23.56
24.71
128,221
+0.44(+1.81%)
Apr 11, 2018
23.84
24.29
23.54
24.27
174,538
+0.49(+2.06%)
Apr 10, 2018
23.45
23.84
23.31
23.78
90,006
+0.73(+3.17%)
Apr 09, 2018
22.89
23.23
22.79
23.05
115,172
+0.26(+1.14%)
Apr 06, 2018
23.61
23.80
22.47
22.79
115,041
-0.87(-3.68%)
Apr 05, 2018
23.24
23.66
23.20
23.66
107,058
+0.65(+2.82%)
Apr 04, 2018
22.65
23.11
22.63
23.01
110,071
+0.18(+0.79%)
Apr 03, 2018
22.42
22.90
22.08
22.83
101,672
+0.55(+2.47%)
Apr 02, 2018
22.85
23.27
22.06
22.28
126,757
-0.63(-2.75%)
Mar 29, 2018
22.91
22.91
22.91
0
+0.53(+2.37%)
Mar 28, 2018
22.24
22.73
22.09
22.38
99,145
+0.23(+1.04%)
Mar 27, 2018
22.40
22.49
21.98
22.15
107,032
-0.19(-0.85%)
Mar 26, 2018
22.26
22.38
21.70
22.34
124,026
+0.39(+1.78%)
Mar 23, 2018
22.34
22.66
21.84
21.95
163,391
-0.38(-1.70%)
Mar 22, 2018
22.94
23.33
22.27
22.33
95,440
-0.77(-3.33%)
Mar 21, 2018
22.80
23.30
22.73
23.10
60,852
+0.31(+1.36%)
Mar 20, 2018
22.96
23.28
22.77
22.79
72,000
-0.15(-0.65%)
Mar 19, 2018
22.90
23.46
22.52
22.94
95,922
-0.05(-0.22%)
Mar 16, 2018
22.40
23.02
22.40
22.99
416,201
+0.59(+2.63%)
Mar 15, 2018
22.78
22.79
22.30
22.40
111,378
-0.24(-1.06%)
Mar 14, 2018
23.13
23.13
22.61
22.64
107,901
-0.34(-1.48%)
Mar 13, 2018
23.29
23.60
22.93
22.98
99,451
-0.12(-0.52%)
Mar 12, 2018
23.32
23.73
23.06
23.10
155,374
-0.40(-1.70%)
Mar 09, 2018
23.21
23.54
23.09
23.50
91,143
+0.48(+2.09%)
Mar 08, 2018
23.40
23.43
22.75
23.02
166,989
-0.57(-2.42%)
Mar 07, 2018
23.00
23.64
23.00
23.59
114,489
+0.48(+2.08%)
Mar 06, 2018
22.81
23.32
22.60
23.11
187,272
+0.49(+2.17%)
Mar 05, 2018
22.17
22.78
22.17
22.62
172,393
+0.32(+1.43%)
Mar 02, 2018
21.67
22.61
21.16
22.30
267,925
+0.19(+0.86%)
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
.