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 (%)
Mar 31, 2021
29.00
29.20
28.57
28.75
323,884
-0.10(-0.35%)
Mar 30, 2021
28.81
29.32
28.70
28.85
138,645
+0.16(+0.56%)
Mar 29, 2021
28.62
29.00
28.47
28.69
229,574
-0.02(-0.07%)
Mar 26, 2021
29.30
29.30
28.51
28.71
324,700
-0.44(-1.51%)
Mar 25, 2021
28.67
29.29
28.52
29.15
281,058
+0.50(+1.75%)
Mar 24, 2021
29.14
29.50
28.50
28.65
488,298
-0.35(-1.21%)
Mar 23, 2021
29.00
29.24
28.80
29.00
284,134
-0.04(-0.14%)
Mar 22, 2021
28.46
29.80
28.41
29.04
802,496
+1.62(+5.91%)
Mar 19, 2021
27.65
28.00
27.36
27.42
1,278,900
-0.27(-0.98%)
Mar 18, 2021
27.94
28.27
27.68
27.69
238,618
-0.31(-1.11%)
Mar 17, 2021
28.33
28.34
27.86
28.00
310,509
-0.29(-1.03%)
Mar 16, 2021
28.20
28.40
28.00
28.29
289,429
-0.23(-0.81%)
Mar 15, 2021
27.99
28.61
27.47
28.52
864,074
-0.61(-2.09%)
Mar 12, 2021
29.00
29.56
28.70
29.13
1,169,300
+3.21(+12.38%)
Mar 11, 2021
26.15
26.15
25.86
25.92
193,494
-0.23(-0.88%)
Mar 10, 2021
26.05
26.16
25.95
26.15
194,921
+0.13(+0.50%)
Mar 09, 2021
25.98
26.16
25.83
26.02
160,825
+0.12(+0.46%)
Mar 08, 2021
25.98
25.98
25.73
25.90
243,646
-0.10(-0.38%)
Mar 05, 2021
25.90
26.06
25.70
26.00
239,300
+0.21(+0.81%)
Mar 04, 2021
25.82
25.99
25.62
25.79
440,355
+0.07(+0.27%)
Mar 03, 2021
25.91
26.07
25.63
25.72
273,023
-0.08(-0.31%)
Mar 02, 2021
25.96
26.23
25.76
25.80
348,700
-0.18(-0.69%)
Mar 01, 2021
25.99
26.36
25.85
25.98
261,733
+0.13(+0.50%)
Feb 26, 2021
25.98
26.04
25.85
25.85
321,100
-0.05(-0.19%)
Feb 25, 2021
25.95
26.04
25.84
25.90
454,073
+0.01(+0.04%)
Feb 24, 2021
25.99
26.11
25.84
25.89
319,595
+0.01(+0.04%)
Feb 23, 2021
26.00
26.08
25.87
25.88
447,991
-0.02(-0.08%)
Feb 22, 2021
26.08
26.20
25.90
25.90
297,159
-0.10(-0.38%)
Feb 19, 2021
26.12
26.23
25.95
26.00
623,600
+0.00(+0.00%)
Feb 18, 2021
26.12
26.33
25.98
26.00
563,761
+0.00(+0.00%)
Feb 17, 2021
26.30
26.40
25.90
26.00
1,196,739
-0.57(-2.15%)
Feb 16, 2021
26.01
26.95
25.92
26.57
3,900,798
+5.12(+23.87%)
Feb 12, 2021
21.33
21.61
21.23
21.45
50,200
+0.06(+0.28%)
Feb 11, 2021
21.10
21.59
20.63
21.39
102,285
+0.24(+1.13%)
Feb 10, 2021
21.05
21.21
20.53
21.15
75,341
+0.31(+1.49%)
Feb 09, 2021
20.66
21.09
20.18
20.84
62,542
+0.10(+0.48%)
Feb 08, 2021
20.57
20.91
20.51
20.74
63,417
+0.55(+2.72%)
Feb 05, 2021
20.55
20.55
19.83
20.19
61,600
+0.03(+0.15%)
Feb 04, 2021
19.37
20.20
19.34
20.16
51,704
+0.82(+4.24%)
Feb 03, 2021
19.17
19.64
18.83
19.34
71,434
+0.09(+0.47%)
Feb 02, 2021
19.31
19.43
19.04
19.25
53,984
+0.27(+1.42%)
Feb 01, 2021
18.51
19.15
18.34
18.98
86,633
+0.61(+3.32%)
Jan 29, 2021
18.75
19.14
18.37
18.37
109,800
-0.41(-2.18%)
Jan 28, 2021
19.25
19.61
18.54
18.78
90,335
-0.15(-0.79%)
Jan 27, 2021
19.31
19.96
18.71
18.93
104,020
-1.02(-5.11%)
Jan 26, 2021
20.69
20.90
19.92
19.95
76,951
-0.38(-1.87%)
Jan 25, 2021
20.96
20.99
19.68
20.33
82,796
-0.30(-1.45%)
Jan 22, 2021
20.08
20.67
20.02
20.63
76,500
+0.27(+1.33%)
Jan 21, 2021
21.04
21.04
20.29
20.36
73,957
-0.48(-2.30%)
Jan 20, 2021
21.10
21.50
20.52
20.84
70,900
-0.10(-0.48%)
Jan 19, 2021
21.33
21.56
20.88
20.94
76,502
+0.01(+0.05%)
Jan 15, 2021
20.95
21.79
20.89
20.93
87,200
-0.51(-2.38%)
Jan 14, 2021
21.32
21.69
21.28
21.44
94,645
+0.38(+1.80%)
Jan 13, 2021
21.34
21.48
21.02
21.06
65,644
-0.26(-1.22%)
Jan 12, 2021
20.73
21.48
20.68
21.32
91,289
+0.80(+3.90%)
Jan 11, 2021
20.02
20.56
19.99
20.52
59,416
+0.05(+0.24%)
Jan 08, 2021
21.43
21.43
20.16
20.47
74,200
-0.74(-3.49%)
Jan 07, 2021
21.49
21.88
20.77
21.21
106,299
-0.13(-0.61%)
Jan 06, 2021
19.91
21.74
19.64
21.34
200,449
+1.97(+10.17%)
Jan 05, 2021
18.77
19.63
18.76
19.37
125,263
+0.60(+3.20%)
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
.