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 (%)
Dec 31, 2018
16.25
16.39
15.96
16.32
123,100
+0.08(+0.49%)
Dec 28, 2018
15.93
16.44
15.87
16.24
167,000
+0.23(+1.44%)
Dec 27, 2018
15.78
16.28
15.51
16.01
176,383
-0.09(-0.56%)
Dec 26, 2018
15.31
16.12
15.25
16.10
229,871
+0.82(+5.37%)
Dec 24, 2018
15.42
15.92
15.18
15.28
169,200
-0.21(-1.36%)
Dec 21, 2018
15.75
16.43
15.12
15.49
708,000
-0.21(-1.34%)
Dec 20, 2018
16.22
16.71
15.63
15.70
293,588
-0.65(-3.98%)
Dec 19, 2018
16.74
17.25
16.30
16.35
191,318
-0.41(-2.45%)
Dec 18, 2018
17.17
17.63
16.76
16.76
221,611
-0.32(-1.87%)
Dec 17, 2018
17.16
17.54
17.05
17.08
252,707
-0.22(-1.27%)
Dec 14, 2018
17.32
17.67
17.25
17.30
118,500
-0.25(-1.42%)
Dec 13, 2018
18.04
18.11
17.35
17.55
191,991
-0.49(-2.72%)
Dec 12, 2018
18.15
18.51
18.00
18.04
148,338
+0.05(+0.28%)
Dec 11, 2018
17.97
18.98
17.70
17.99
241,691
+0.51(+2.92%)
Dec 10, 2018
17.15
17.58
17.07
17.48
181,358
+0.25(+1.45%)
Dec 07, 2018
17.51
18.04
17.11
17.23
155,700
-0.28(-1.60%)
Dec 06, 2018
17.39
17.81
17.06
17.51
162,509
-0.08(-0.45%)
Dec 04, 2018
18.85
18.90
17.57
17.59
207,100
-1.25(-6.63%)
Dec 03, 2018
19.23
19.35
18.43
18.84
160,241
-0.26(-1.36%)
Nov 30, 2018
18.95
19.33
18.83
19.10
160,100
+0.13(+0.69%)
Nov 29, 2018
19.11
19.37
18.82
18.97
108,374
-0.25(-1.30%)
Nov 28, 2018
18.26
19.29
18.26
19.22
180,094
+0.75(+4.06%)
Nov 27, 2018
18.37
18.61
18.37
18.47
105,442
+0.03(+0.16%)
Nov 26, 2018
18.69
18.87
18.32
18.44
105,180
-0.10(-0.54%)
Nov 23, 2018
18.42
18.82
18.20
18.54
49,400
-0.07(-0.38%)
Nov 21, 2018
18.61
18.61
18.61
0
+0.33(+1.81%)
Nov 20, 2018
18.75
18.82
17.78
18.28
191,476
-0.35(-1.88%)
Nov 19, 2018
18.80
19.19
18.48
18.63
143,550
-0.16(-0.85%)
Nov 16, 2018
18.82
19.16
18.43
18.79
216,100
-0.23(-1.21%)
Nov 15, 2018
18.60
19.13
18.60
19.02
153,430
+0.27(+1.44%)
Nov 14, 2018
19.02
19.49
18.60
18.75
175,597
-0.19(-1.00%)
Nov 13, 2018
19.49
19.94
18.93
18.94
149,454
-0.51(-2.62%)
Nov 12, 2018
19.78
20.15
19.39
19.45
188,185
-0.29(-1.47%)
Nov 09, 2018
20.20
20.76
19.71
19.74
180,400
-0.59(-2.90%)
Nov 08, 2018
20.70
20.82
20.18
20.33
116,082
-0.37(-1.79%)
Nov 07, 2018
20.80
21.20
20.32
20.70
161,934
-0.09(-0.43%)
Nov 06, 2018
19.77
21.06
19.54
20.79
220,516
+0.93(+4.68%)
Nov 05, 2018
19.45
20.12
19.45
19.86
269,589
+0.41(+2.11%)
Nov 02, 2018
18.72
19.66
18.71
19.45
250,900
+0.83(+4.46%)
Nov 01, 2018
18.87
19.24
18.26
18.62
374,781
-0.74(-3.82%)
Oct 31, 2018
20.82
21.74
19.35
19.36
452,941
-3.49(-15.27%)
Oct 30, 2018
22.62
23.34
22.26
22.85
184,753
+0.19(+0.84%)
Oct 29, 2018
22.63
22.98
22.23
22.66
114,364
+0.30(+1.34%)
Oct 26, 2018
21.96
22.63
21.76
22.36
75,600
+0.15(+0.68%)
Oct 25, 2018
21.88
22.41
21.77
22.21
94,478
+0.50(+2.30%)
Oct 24, 2018
23.18
23.50
21.68
21.71
127,546
-1.54(-6.62%)
Oct 23, 2018
23.32
23.72
23.07
23.25
113,806
-0.47(-1.98%)
Oct 22, 2018
23.73
24.31
23.63
23.72
77,671
+0.15(+0.64%)
Oct 19, 2018
23.37
23.84
23.27
23.57
462,700
+0.20(+0.86%)
Oct 18, 2018
23.94
24.00
23.23
23.37
134,852
-0.72(-2.99%)
Oct 17, 2018
24.02
24.16
23.75
24.09
112,246
-0.09(-0.37%)
Oct 16, 2018
22.96
24.22
22.30
24.18
197,126
+1.33(+5.82%)
Oct 15, 2018
21.63
23.12
21.63
22.85
287,167
+1.23(+5.69%)
Oct 12, 2018
22.77
22.85
21.53
21.62
176,500
-0.90(-4.00%)
Oct 11, 2018
23.34
23.58
22.46
22.52
101,016
-0.92(-3.92%)
Oct 10, 2018
24.05
24.37
23.41
23.44
109,756
-0.68(-2.82%)
Oct 09, 2018
23.92
24.32
23.74
24.12
90,527
+0.12(+0.50%)
Oct 08, 2018
24.13
24.35
23.68
24.00
76,691
-0.19(-0.79%)
Oct 05, 2018
24.79
24.93
23.98
24.19
82,100
-0.65(-2.62%)
Oct 04, 2018
24.68
24.86
24.46
24.84
68,806
+0.09(+0.36%)
Oct 03, 2018
24.55
24.79
24.34
24.75
66,335
+0.26(+1.06%)
Oct 02, 2018
24.74
24.96
24.33
24.49
55,042
-0.23(-0.93%)
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
.