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 (%)
Aug 31, 2015
18.21
18.65
17.99
18.40
146,954
+0.12(+0.66%)
Aug 28, 2015
17.90
18.44
17.90
18.28
114,690
+0.25(+1.39%)
Aug 27, 2015
18.00
18.40
17.71
18.03
178,156
+0.07(+0.39%)
Aug 26, 2015
17.83
18.41
17.36
17.96
197,607
+0.43(+2.45%)
Aug 25, 2015
18.28
18.58
17.49
17.53
245,838
-0.22(-1.24%)
Aug 24, 2015
17.35
17.35
17.17
17.75
287,850
-0.49(-2.69%)
Aug 21, 2015
18.31
18.69
17.89
18.24
258,617
-0.33(-1.78%)
Aug 20, 2015
18.66
18.71
18.35
18.57
284,067
-0.20(-1.07%)
Aug 19, 2015
18.35
19.09
18.30
18.77
238,148
+0.22(+1.19%)
Aug 18, 2015
18.88
18.88
18.31
18.55
142,672
-0.44(-2.32%)
Aug 17, 2015
18.93
19.04
18.69
18.99
122,128
-0.06(-0.31%)
Aug 14, 2015
18.90
19.07
18.80
19.05
157,269
+0.07(+0.37%)
Aug 13, 2015
18.89
19.03
18.81
18.98
171,234
+0.00(+0.00%)
Aug 12, 2015
18.84
19.02
18.55
18.98
153,882
+0.06(+0.32%)
Aug 11, 2015
19.00
19.16
18.83
18.92
100,256
-0.31(-1.61%)
Aug 10, 2015
18.70
19.29
18.59
19.23
240,274
+0.57(+3.05%)
Aug 07, 2015
18.88
19.08
18.62
18.66
133,035
-0.34(-1.79%)
Aug 06, 2015
18.91
19.12
18.59
19.00
216,994
+0.19(+1.01%)
Aug 05, 2015
19.55
19.64
18.69
18.81
187,081
-0.54(-2.79%)
Aug 04, 2015
19.34
19.69
18.65
19.35
158,791
-0.03(-0.15%)
Aug 03, 2015
19.69
19.89
18.72
19.38
208,657
-0.39(-1.97%)
Jul 31, 2015
19.00
19.92
18.77
19.77
265,546
+0.77(+4.05%)
Jul 30, 2015
17.24
19.20
17.06
19.00
546,506
+1.95(+11.44%)
Jul 29, 2015
17.15
17.25
16.94
17.05
290,218
-0.13(-0.76%)
Jul 28, 2015
16.89
17.21
16.63
17.18
198,746
+0.32(+1.90%)
Jul 27, 2015
16.74
17.07
16.52
16.86
190,543
-0.06(-0.35%)
Jul 24, 2015
16.97
17.05
16.78
16.92
158,004
-0.10(-0.59%)
Jul 23, 2015
17.38
17.55
16.92
17.02
126,040
-0.37(-2.13%)
Jul 22, 2015
17.45
17.58
17.30
17.39
80,340
-0.21(-1.19%)
Jul 21, 2015
17.62
17.95
17.55
17.60
121,514
-0.09(-0.51%)
Jul 20, 2015
18.03
18.03
17.57
17.69
133,480
-0.26(-1.45%)
Jul 17, 2015
18.09
18.09
17.90
17.95
94,860
-0.14(-0.77%)
Jul 16, 2015
18.23
18.37
17.96
18.09
128,040
+0.03(+0.17%)
Jul 15, 2015
18.36
18.49
17.98
18.06
105,879
-0.39(-2.11%)
Jul 14, 2015
18.09
18.52
18.03
18.45
95,787
+0.39(+2.16%)
Jul 13, 2015
18.04
18.19
17.92
18.06
96,227
+0.15(+0.84%)
Jul 10, 2015
17.70
18.05
17.64
17.91
154,558
+0.21(+1.19%)
Jul 09, 2015
17.92
18.01
17.68
17.70
204,611
-0.01(-0.06%)
Jul 08, 2015
18.18
18.20
17.58
17.71
211,089
-0.65(-3.54%)
Jul 07, 2015
18.78
18.90
18.07
18.36
243,444
-0.45(-2.39%)
Jul 06, 2015
18.47
18.95
18.36
18.81
386,187
+0.11(+0.59%)
Jul 02, 2015
18.74
18.70
18.70
18.70
173,100
+0.09(+0.48%)
Jul 01, 2015
19.02
19.11
18.51
18.61
343,302
-0.33(-1.74%)
Jun 30, 2015
19.12
19.20
18.76
18.94
259,471
-0.10(-0.53%)
Jun 29, 2015
19.39
19.55
18.21
19.04
463,998
-0.57(-2.91%)
Jun 26, 2015
18.88
19.66
18.66
19.61
1,169,848
+0.91(+4.87%)
Jun 25, 2015
18.60
18.81
18.38
18.70
268,619
+0.10(+0.54%)
Jun 24, 2015
18.87
18.98
18.56
18.60
758,753
-0.24(-1.27%)
Jun 23, 2015
18.81
18.95
18.58
18.84
230,709
+0.07(+0.37%)
Jun 22, 2015
18.14
18.85
18.02
18.77
251,611
+0.70(+3.87%)
Jun 19, 2015
17.75
18.15
17.63
18.07
2,094,765
+0.39(+2.21%)
Jun 18, 2015
17.49
17.79
17.38
17.68
260,201
+0.20(+1.14%)
Jun 17, 2015
17.83
17.83
17.34
17.48
202,387
-0.25(-1.41%)
Jun 16, 2015
17.54
17.80
17.43
17.73
247,328
+0.07(+0.40%)
Jun 15, 2015
18.05
18.05
17.11
17.66
432,124
-0.66(-3.60%)
Jun 12, 2015
18.21
18.39
18.09
18.32
77,575
-0.04(-0.22%)
Jun 11, 2015
18.45
18.48
18.21
18.36
88,324
-0.02(-0.11%)
Jun 10, 2015
18.25
18.50
18.22
18.38
113,411
+0.31(+1.72%)
Jun 09, 2015
18.06
18.28
17.90
18.07
97,921
+0.09(+0.50%)
Jun 08, 2015
18.03
18.15
17.75
17.98
159,302
-0.14(-0.77%)
Jun 05, 2015
17.96
18.22
17.73
18.12
97,785
+0.11(+0.61%)
Jun 04, 2015
18.02
18.13
17.93
18.01
142,971
-0.15(-0.83%)
Jun 03, 2015
18.12
18.27
17.90
18.16
224,333
+0.07(+0.39%)
Jun 02, 2015
17.59
18.32
17.59
18.09
164,352
+0.46(+2.61%)
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
.