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, 2012
20.71
20.71
20.23
20.62
261,337
+0.01(+0.05%)
Nov 29, 2012
20.33
20.73
20.12
20.61
331,652
+0.46(+2.28%)
Nov 28, 2012
19.12
20.16
18.97
20.15
281,905
+0.97(+5.06%)
Nov 27, 2012
19.12
19.71
19.00
19.18
242,154
+0.05(+0.26%)
Nov 26, 2012
18.75
19.17
18.72
19.13
130,960
+0.35(+1.86%)
Nov 23, 2012
18.80
18.91
18.30
18.78
91,418
-0.01(-0.05%)
Nov 21, 2012
18.80
18.91
18.65
18.79
122,420
+0.11(+0.59%)
Nov 20, 2012
18.30
18.80
18.15
18.68
134,927
+0.38(+2.08%)
Nov 19, 2012
18.38
18.48
18.09
18.30
133,336
+0.23(+1.27%)
Nov 16, 2012
17.72
18.19
17.60
18.07
192,133
+0.30(+1.69%)
Nov 15, 2012
17.88
18.25
17.62
17.77
215,804
-0.16(-0.89%)
Nov 14, 2012
18.02
18.05
17.70
17.93
310,012
+0.03(+0.17%)
Nov 13, 2012
17.61
18.16
17.34
17.90
143,371
+0.09(+0.51%)
Nov 12, 2012
17.87
19.39
17.56
17.81
168,989
-0.03(-0.17%)
Nov 09, 2012
17.51
18.22
17.51
17.84
142,705
+0.19(+1.08%)
Nov 08, 2012
17.87
18.07
17.32
17.65
231,540
-0.39(-2.16%)
Nov 07, 2012
18.47
18.47
17.91
18.04
146,956
-0.76(-4.04%)
Nov 06, 2012
18.46
19.11
18.45
18.80
173,714
+0.36(+1.92%)
Nov 05, 2012
17.89
18.65
17.57
18.45
204,545
+0.59(+3.33%)
Nov 02, 2012
18.08
18.09
17.76
17.85
260,836
-0.16(-0.89%)
Nov 01, 2012
18.55
18.70
17.42
18.01
618,651
-0.46(-2.49%)
Oct 31, 2012
19.13
19.13
18.02
18.47
233,060
-0.37(-1.96%)
Oct 26, 2012
19.07
18.84
18.84
18.84
191,200
-0.22(-1.15%)
Oct 25, 2012
19.30
19.46
18.89
19.06
193,074
+0.05(+0.26%)
Oct 24, 2012
19.35
19.35
18.84
19.01
77,643
-0.16(-0.83%)
Oct 23, 2012
19.08
19.43
18.79
19.17
151,005
-0.13(-0.67%)
Oct 19, 2012
19.35
19.65
18.80
19.30
293,656
-0.28(-1.43%)
Oct 18, 2012
19.41
19.73
19.30
19.58
128,254
+0.18(+0.93%)
Oct 17, 2012
19.12
19.57
19.01
19.40
121,820
+0.35(+1.84%)
Oct 16, 2012
19.01
19.07
18.65
19.05
110,047
+0.26(+1.38%)
Oct 15, 2012
18.70
18.90
18.53
18.79
112,556
+0.16(+0.86%)
Oct 12, 2012
18.75
18.90
18.50
18.63
101,676
-0.10(-0.53%)
Oct 11, 2012
18.99
19.15
18.61
18.73
118,223
+0.01(+0.05%)
Oct 10, 2012
18.76
18.96
18.46
18.72
141,644
-0.05(-0.27%)
Oct 09, 2012
19.57
19.57
18.76
18.77
140,109
-0.78(-3.99%)
Oct 08, 2012
19.63
19.73
19.47
19.55
72,693
-0.26(-1.31%)
Oct 05, 2012
19.70
20.30
19.48
19.81
142,961
+0.28(+1.43%)
Oct 04, 2012
19.26
19.53
19.05
19.53
153,611
+0.33(+1.72%)
Oct 03, 2012
19.09
19.33
18.87
19.20
143,964
+0.19(+1.00%)
Oct 02, 2012
19.25
19.30
18.83
19.01
173,423
-0.16(-0.83%)
Oct 01, 2012
19.30
19.50
19.07
19.17
124,748
+0.01(+0.05%)
Sep 28, 2012
19.34
19.48
19.13
19.16
242,627
-0.34(-1.74%)
Sep 27, 2012
19.36
19.82
19.27
19.50
219,286
+0.26(+1.35%)
Sep 26, 2012
19.66
19.92
19.11
19.24
170,173
-0.39(-1.99%)
Sep 25, 2012
20.44
20.47
19.59
19.63
273,263
-0.59(-2.92%)
Sep 24, 2012
20.67
20.78
20.02
20.22
166,171
-0.53(-2.55%)
Sep 21, 2012
20.74
21.11
20.31
20.75
427,924
+0.36(+1.77%)
Sep 20, 2012
20.55
20.78
20.35
20.39
185,429
-0.42(-2.02%)
Sep 19, 2012
21.46
21.46
20.50
20.81
270,009
-0.58(-2.71%)
Sep 18, 2012
21.02
21.44
20.50
21.39
184,148
+0.26(+1.23%)
Sep 17, 2012
21.95
21.95
20.97
21.13
133,093
-0.73(-3.34%)
Sep 14, 2012
21.60
22.00
21.56
21.86
279,183
+0.37(+1.72%)
Sep 13, 2012
20.84
21.55
20.66
21.49
270,879
+0.60(+2.87%)
Sep 12, 2012
20.68
20.92
20.41
20.89
196,009
+0.34(+1.65%)
Sep 11, 2012
20.30
20.65
20.30
20.55
104,513
+0.22(+1.08%)
Sep 10, 2012
19.95
20.55
19.89
20.33
107,518
+0.30(+1.50%)
Sep 07, 2012
20.09
20.14
19.94
20.03
196,575
+0.12(+0.60%)
Sep 06, 2012
19.89
20.35
19.35
19.91
206,909
+0.19(+0.96%)
Sep 05, 2012
19.79
19.97
19.54
19.72
118,840
+0.01(+0.05%)
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
.