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 (%)
Sep 28, 2018
24.89
25.48
24.89
25.38
218,800
+0.45(+1.81%)
Sep 27, 2018
24.45
25.05
24.20
24.93
97,677
+0.53(+2.17%)
Sep 26, 2018
24.71
24.95
24.33
24.40
68,836
-0.31(-1.25%)
Sep 25, 2018
24.60
24.91
24.32
24.71
111,163
+0.14(+0.57%)
Sep 24, 2018
24.76
24.92
24.39
24.57
65,876
-0.20(-0.81%)
Sep 21, 2018
24.56
24.80
24.50
24.77
321,200
+0.21(+0.86%)
Sep 20, 2018
24.13
24.59
23.97
24.56
65,706
+0.50(+2.08%)
Sep 19, 2018
24.02
24.34
23.96
24.06
155,526
+0.06(+0.25%)
Sep 18, 2018
24.31
24.31
23.79
24.00
64,496
-0.23(-0.95%)
Sep 17, 2018
24.49
24.49
24.11
24.23
52,116
-0.21(-0.86%)
Sep 14, 2018
24.07
24.56
23.96
24.44
74,700
+0.37(+1.54%)
Sep 13, 2018
24.79
24.83
23.96
24.07
51,107
-0.56(-2.27%)
Sep 12, 2018
24.45
24.83
24.22
24.63
133,099
+0.23(+0.94%)
Sep 11, 2018
24.35
24.65
24.16
24.40
66,607
+0.05(+0.21%)
Sep 10, 2018
24.71
24.84
24.24
24.35
54,857
-0.27(-1.10%)
Sep 07, 2018
24.16
24.64
24.16
24.62
83,600
+0.29(+1.19%)
Sep 06, 2018
24.41
24.48
24.18
24.33
84,273
-0.06(-0.25%)
Sep 05, 2018
24.54
24.54
24.21
24.39
61,120
-0.18(-0.73%)
Sep 04, 2018
24.90
25.02
24.30
24.57
78,692
-0.39(-1.56%)
Aug 31, 2018
24.96
24.96
24.96
0
-0.15(-0.60%)
Aug 30, 2018
24.95
25.43
24.89
25.11
72,878
+0.15(+0.60%)
Aug 29, 2018
24.82
25.07
24.64
24.96
55,891
+0.21(+0.85%)
Aug 28, 2018
24.99
25.11
24.63
24.75
43,836
-0.17(-0.68%)
Aug 27, 2018
25.00
25.30
24.73
24.92
49,526
+0.02(+0.08%)
Aug 24, 2018
25.36
25.54
24.87
24.90
48,700
-0.35(-1.39%)
Aug 23, 2018
25.40
25.40
25.09
25.25
49,156
-0.16(-0.63%)
Aug 22, 2018
25.52
25.83
25.13
25.41
71,626
-0.10(-0.39%)
Aug 21, 2018
25.06
25.60
24.77
25.51
112,262
+0.51(+2.04%)
Aug 20, 2018
24.66
25.00
24.57
25.00
56,833
+0.44(+1.79%)
Aug 17, 2018
24.54
24.83
24.06
24.56
66,100
-0.07(-0.28%)
Aug 16, 2018
24.60
24.65
24.14
24.63
54,475
+0.17(+0.70%)
Aug 15, 2018
24.78
24.78
24.32
24.46
62,150
-0.43(-1.73%)
Aug 14, 2018
24.50
24.91
24.50
24.89
96,512
+0.47(+1.92%)
Aug 13, 2018
24.70
24.87
24.28
24.42
48,963
-0.41(-1.65%)
Aug 10, 2018
24.89
25.05
24.71
24.83
67,600
-0.18(-0.72%)
Aug 09, 2018
25.10
25.34
24.98
25.01
86,919
-0.09(-0.36%)
Aug 08, 2018
25.07
25.13
24.77
25.10
69,076
-0.06(-0.24%)
Aug 07, 2018
25.16
25.19
25.02
25.16
75,873
+0.08(+0.32%)
Aug 06, 2018
24.71
25.11
24.58
25.08
91,178
+0.40(+1.62%)
Aug 03, 2018
24.51
25.17
24.44
24.68
114,800
+0.31(+1.27%)
Aug 02, 2018
22.67
24.47
22.67
24.37
128,110
-0.03(-0.12%)
Aug 01, 2018
24.78
24.78
23.81
24.40
96,729
-0.38(-1.53%)
Jul 31, 2018
24.25
25.27
24.25
24.78
92,331
+0.63(+2.61%)
Jul 30, 2018
24.52
25.09
24.14
24.15
69,214
-0.36(-1.47%)
Jul 27, 2018
24.97
25.41
24.43
24.51
57,300
-0.36(-1.45%)
Jul 26, 2018
24.70
25.30
24.70
24.87
73,947
+0.13(+0.53%)
Jul 25, 2018
25.01
25.11
24.43
24.74
81,605
-0.39(-1.55%)
Jul 24, 2018
25.24
25.69
25.05
25.13
61,627
+0.09(+0.36%)
Jul 23, 2018
25.28
25.32
24.84
25.04
70,680
-0.32(-1.26%)
Jul 20, 2018
25.68
25.83
25.33
25.36
77,837
-0.35(-1.36%)
Jul 19, 2018
25.39
25.76
25.14
25.71
131,395
+0.27(+1.06%)
Jul 18, 2018
25.31
25.46
25.02
25.44
64,797
+0.09(+0.36%)
Jul 17, 2018
25.29
26.11
25.29
25.35
61,641
+0.08(+0.32%)
Jul 16, 2018
25.67
25.70
25.13
25.27
68,102
-0.35(-1.37%)
Jul 13, 2018
25.50
25.89
25.50
25.62
49,276
+0.03(+0.12%)
Jul 12, 2018
25.94
26.27
25.43
25.59
83,951
-0.34(-1.31%)
Jul 11, 2018
26.16
26.27
25.83
25.93
83,186
-0.48(-1.82%)
Jul 10, 2018
26.54
26.80
26.23
26.41
53,277
-0.09(-0.34%)
Jul 09, 2018
26.60
26.62
26.26
26.50
78,601
+0.02(+0.08%)
Jul 06, 2018
26.10
26.63
26.10
26.48
67,276
+0.42(+1.61%)
Jul 05, 2018
26.09
25.55
26.06
92,107
+0.46(+1.80%)
Jul 03, 2018
25.60
25.60
25.60
0
-0.22(-0.85%)
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
.