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 (%)
May 29, 2020
14.72
15.07
14.31
15.01
153,000
+0.09(+0.60%)
May 28, 2020
15.95
15.99
14.82
14.92
121,795
-0.88(-5.57%)
May 27, 2020
15.47
15.96
15.13
15.80
127,519
+0.63(+4.15%)
May 26, 2020
14.40
15.23
14.40
15.17
138,826
+0.94(+6.61%)
May 22, 2020
14.15
14.26
13.79
14.23
76,700
+0.17(+1.21%)
May 21, 2020
14.15
14.30
13.68
14.06
92,537
-0.12(-0.85%)
May 20, 2020
13.35
14.23
13.35
14.18
144,298
+1.10(+8.41%)
May 19, 2020
13.53
13.65
13.06
13.08
115,683
-0.49(-3.65%)
May 18, 2020
12.79
13.61
12.79
13.57
172,468
+1.25(+10.19%)
May 15, 2020
12.12
12.50
11.97
12.32
74,300
+0.21(+1.73%)
May 14, 2020
12.02
12.15
11.40
12.11
135,026
-0.24(-1.94%)
May 13, 2020
12.64
12.75
12.01
12.35
113,485
-0.39(-3.06%)
May 12, 2020
13.32
13.62
12.66
12.74
122,498
-0.60(-4.50%)
May 11, 2020
13.97
13.97
13.19
13.34
101,212
-0.85(-5.99%)
May 08, 2020
14.38
14.49
14.06
14.19
71,300
+0.21(+1.50%)
May 07, 2020
13.75
14.06
13.64
13.98
87,076
+0.29(+2.12%)
May 06, 2020
14.41
14.47
13.58
13.69
80,068
-0.71(-4.93%)
May 05, 2020
15.10
15.23
14.29
14.40
84,502
-0.36(-2.44%)
May 04, 2020
14.78
15.48
14.56
14.76
110,479
+0.04(+0.27%)
May 01, 2020
15.47
15.47
14.30
14.72
118,500
-1.33(-8.29%)
Apr 30, 2020
16.59
17.16
15.55
16.05
175,186
-0.28(-1.71%)
Apr 29, 2020
15.95
16.73
15.63
16.33
218,802
+0.55(+3.49%)
Apr 28, 2020
15.49
15.94
15.07
15.78
106,700
+0.65(+4.30%)
Apr 27, 2020
14.28
15.31
14.21
15.13
89,859
+0.98(+6.93%)
Apr 24, 2020
14.30
14.35
13.95
14.15
51,600
-0.12(-0.84%)
Apr 23, 2020
13.97
14.72
13.97
14.27
93,291
+0.29(+2.07%)
Apr 22, 2020
14.01
14.16
13.80
13.98
102,701
+0.21(+1.53%)
Apr 21, 2020
13.65
14.15
13.53
13.77
70,362
-0.23(-1.64%)
Apr 20, 2020
14.62
14.62
13.39
14.00
212,825
-1.06(-7.04%)
Apr 17, 2020
14.56
15.25
14.52
15.06
180,300
+1.03(+7.34%)
Apr 16, 2020
14.47
15.12
13.57
14.03
133,450
-0.42(-2.91%)
Apr 15, 2020
14.93
15.46
14.35
14.45
110,375
-1.07(-6.89%)
Apr 14, 2020
15.86
16.26
15.41
15.52
113,674
-0.08(-0.51%)
Apr 13, 2020
15.84
15.84
15.20
15.60
104,392
-0.49(-3.05%)
Apr 09, 2020
15.74
16.18
15.20
16.09
186,300
+0.75(+4.89%)
Apr 08, 2020
14.71
15.52
14.53
15.34
227,067
+0.84(+5.79%)
Apr 07, 2020
15.56
15.99
14.45
14.50
255,195
-0.72(-4.73%)
Apr 06, 2020
15.52
15.86
14.71
15.22
173,398
+0.30(+2.01%)
Apr 03, 2020
16.45
16.79
14.81
14.92
151,500
-1.84(-10.98%)
Apr 02, 2020
16.06
17.09
15.90
16.76
154,522
+0.38(+2.32%)
Apr 01, 2020
17.50
17.50
16.11
16.38
185,900
-1.55(-8.64%)
Mar 31, 2020
16.24
18.00
15.91
17.93
273,836
+1.66(+10.20%)
Mar 30, 2020
14.87
16.36
14.72
16.27
201,640
+1.37(+9.19%)
Mar 27, 2020
14.36
15.27
14.36
14.90
347,400
-0.89(-5.64%)
Mar 26, 2020
14.70
16.03
14.70
15.79
172,923
+1.09(+7.41%)
Mar 25, 2020
14.80
15.12
14.23
14.70
153,876
-0.18(-1.21%)
Mar 24, 2020
16.19
16.31
14.71
14.88
200,680
-0.51(-3.31%)
Mar 23, 2020
14.25
15.46
14.07
15.39
137,079
+1.43(+10.24%)
Mar 20, 2020
15.41
15.96
13.84
13.96
290,500
-1.47(-9.53%)
Mar 19, 2020
14.92
16.49
13.95
15.43
184,810
+0.43(+2.87%)
Mar 18, 2020
14.62
15.84
13.98
15.00
156,874
-0.64(-4.09%)
Mar 17, 2020
13.73
15.64
13.26
15.64
175,747
+2.12(+15.68%)
Mar 16, 2020
14.30
14.82
13.50
13.52
161,032
-2.06(-13.22%)
Mar 13, 2020
15.48
15.83
14.87
15.58
228,000
+1.00(+6.86%)
Mar 12, 2020
14.87
15.90
14.40
14.58
210,685
-1.49(-9.27%)
Mar 11, 2020
15.86
16.24
15.61
16.07
162,326
-0.29(-1.77%)
Mar 10, 2020
17.02
17.08
15.70
16.36
151,091
-0.07(-0.43%)
Mar 09, 2020
16.77
17.49
16.42
16.43
192,176
-1.60(-8.87%)
Mar 06, 2020
16.79
18.12
16.79
18.03
124,300
+0.42(+2.39%)
Mar 05, 2020
17.86
18.35
17.39
17.61
335,477
-0.91(-4.91%)
Mar 04, 2020
18.29
18.61
17.93
18.52
96,355
+0.39(+2.15%)
Mar 03, 2020
18.40
19.37
17.83
18.13
174,362
-0.40(-2.16%)
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
.