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 (%)
Nov 30, 2020
17.60
17.82
17.08
17.15
97,138
-0.58(-3.27%)
Nov 27, 2020
18.02
18.25
17.47
17.73
61,300
-0.35(-1.94%)
Nov 25, 2020
18.16
18.25
17.87
18.08
91,300
-0.32(-1.74%)
Nov 24, 2020
17.86
18.57
17.76
18.40
150,640
+0.76(+4.31%)
Nov 23, 2020
17.06
17.80
17.06
17.64
79,862
+0.79(+4.69%)
Nov 20, 2020
17.07
17.15
16.72
16.85
87,400
-0.53(-3.05%)
Nov 19, 2020
17.08
17.40
16.72
17.38
89,043
+0.01(+0.06%)
Nov 18, 2020
17.29
17.61
16.94
17.37
117,136
+0.23(+1.34%)
Nov 17, 2020
16.95
17.26
16.60
17.14
148,336
-0.08(-0.46%)
Nov 16, 2020
16.70
17.26
16.66
17.22
128,223
+0.84(+5.13%)
Nov 13, 2020
15.88
16.43
15.70
16.38
83,200
+0.72(+4.60%)
Nov 12, 2020
16.08
16.25
15.53
15.66
180,738
-0.58(-3.57%)
Nov 11, 2020
16.49
16.51
15.83
16.24
95,432
-0.24(-1.46%)
Nov 10, 2020
15.52
16.90
15.52
16.48
211,479
+1.18(+7.71%)
Nov 09, 2020
15.69
15.79
14.88
15.30
238,850
+1.26(+8.97%)
Nov 06, 2020
14.47
14.47
13.98
14.04
85,400
-0.35(-2.43%)
Nov 05, 2020
14.16
14.69
14.16
14.39
131,486
+0.22(+1.55%)
Nov 04, 2020
14.36
14.56
14.02
14.17
141,168
-0.53(-3.61%)
Nov 03, 2020
14.60
15.17
14.35
14.70
174,010
+0.35(+2.44%)
Nov 02, 2020
14.21
14.43
13.90
14.35
192,777
+0.24(+1.70%)
Oct 30, 2020
13.88
14.43
13.88
14.11
210,400
+0.20(+1.44%)
Oct 29, 2020
14.30
14.48
13.72
13.91
202,490
-0.56(-3.87%)
Oct 28, 2020
14.55
14.80
14.27
14.47
104,853
-0.48(-3.21%)
Oct 27, 2020
15.36
15.39
14.86
14.95
75,338
-0.49(-3.17%)
Oct 26, 2020
15.47
15.48
14.86
15.44
103,805
-0.30(-1.91%)
Oct 23, 2020
15.65
15.83
15.47
15.74
66,200
+0.29(+1.88%)
Oct 22, 2020
15.47
15.77
15.33
15.45
71,636
-0.02(-0.13%)
Oct 21, 2020
15.75
15.86
15.44
15.47
62,975
-0.33(-2.09%)
Oct 20, 2020
15.94
16.00
15.70
15.80
160,744
-0.02(-0.13%)
Oct 19, 2020
16.05
16.33
15.68
15.82
208,965
-0.23(-1.43%)
Oct 16, 2020
15.84
16.20
15.54
16.05
220,900
+0.11(+0.69%)
Oct 15, 2020
15.21
15.97
15.21
15.94
175,656
+0.61(+3.98%)
Oct 14, 2020
15.40
15.61
15.31
15.33
69,187
-0.07(-0.45%)
Oct 13, 2020
15.20
15.69
15.20
15.40
176,483
-0.10(-0.65%)
Oct 12, 2020
15.50
15.66
14.68
15.50
125,449
+0.01(+0.06%)
Oct 09, 2020
15.33
15.61
15.10
15.49
105,300
+0.34(+2.24%)
Oct 08, 2020
15.00
15.17
14.49
15.15
97,965
+0.23(+1.54%)
Oct 07, 2020
14.75
15.07
14.74
14.92
123,888
+0.31(+2.12%)
Oct 06, 2020
15.04
15.66
14.58
14.61
130,984
-0.22(-1.48%)
Oct 05, 2020
14.67
15.47
14.50
14.83
100,628
+0.28(+1.92%)
Oct 02, 2020
14.30
14.68
13.91
14.55
77,700
+0.31(+2.14%)
Oct 01, 2020
14.04
14.31
13.89
14.24
131,830
+0.11(+0.81%)
Sep 30, 2020
14.40
14.64
13.99
14.13
171,146
-0.15(-1.05%)
Sep 29, 2020
14.12
14.43
14.04
14.28
125,857
+0.02(+0.14%)
Sep 28, 2020
14.11
14.50
14.11
14.26
114,472
+0.33(+2.37%)
Sep 25, 2020
13.74
14.04
13.71
13.93
67,300
+0.05(+0.36%)
Sep 24, 2020
13.77
14.18
13.67
13.88
120,902
+0.17(+1.24%)
Sep 23, 2020
14.04
14.34
13.66
13.71
101,541
-0.42(-2.97%)
Sep 22, 2020
14.21
14.40
13.80
14.13
96,000
-0.05(-0.35%)
Sep 21, 2020
14.89
15.01
14.01
14.18
159,074
-1.04(-6.80%)
Sep 18, 2020
15.33
15.33
14.82
15.21
581,600
+0.19(+1.23%)
Sep 17, 2020
14.57
15.25
14.57
15.03
81,985
+0.23(+1.55%)
Sep 16, 2020
14.40
14.95
14.39
14.80
114,359
+0.44(+3.06%)
Sep 15, 2020
14.50
14.56
14.18
14.36
60,026
-0.08(-0.55%)
Sep 14, 2020
14.51
14.72
14.35
14.44
67,596
+0.04(+0.28%)
Sep 11, 2020
14.67
14.74
14.30
14.40
80,500
-0.23(-1.57%)
Sep 10, 2020
15.04
15.06
14.49
14.63
129,611
-0.42(-2.79%)
Sep 09, 2020
15.26
16.04
14.78
15.05
96,580
-0.14(-0.92%)
Sep 08, 2020
15.85
15.86
15.11
15.19
95,687
-0.81(-5.06%)
Sep 04, 2020
16.07
16.55
15.87
16.00
92,700
+0.31(+1.98%)
Sep 03, 2020
16.42
16.63
15.63
15.69
97,291
-0.53(-3.27%)
Sep 02, 2020
16.45
16.54
16.09
16.22
128,711
-0.21(-1.28%)
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
.