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 30, 2014
24.35
24.35
23.96
23.97
122,802
-0.30(-1.24%)
May 29, 2014
24.47
24.71
23.99
24.27
74,725
-0.04(-0.16%)
May 28, 2014
24.54
24.78
24.15
24.31
129,705
-0.21(-0.86%)
May 27, 2014
24.38
24.66
24.25
24.52
229,852
+0.41(+1.70%)
May 23, 2014
23.48
24.11
24.11
24.11
150,500
+0.61(+2.60%)
May 22, 2014
23.36
23.62
23.25
23.50
51,022
+0.19(+0.82%)
May 21, 2014
23.14
23.44
23.00
23.31
133,555
+0.28(+1.22%)
May 20, 2014
23.83
23.83
22.89
23.03
247,856
-0.79(-3.32%)
May 19, 2014
23.53
24.14
23.30
23.82
167,818
+0.29(+1.23%)
May 16, 2014
23.28
23.58
23.17
23.53
151,028
+0.23(+0.99%)
May 15, 2014
23.57
23.76
22.89
23.30
238,434
-0.51(-2.14%)
May 14, 2014
24.46
24.62
23.75
23.81
164,856
-0.82(-3.33%)
May 13, 2014
24.67
24.82
24.51
24.63
129,578
-0.01(-0.04%)
May 12, 2014
24.09
24.77
24.09
24.64
218,538
+0.59(+2.45%)
May 09, 2014
23.55
24.14
23.41
24.05
215,616
+0.37(+1.56%)
May 08, 2014
24.10
24.25
23.64
23.68
147,924
-0.39(-1.62%)
May 07, 2014
24.01
24.91
23.77
24.07
184,530
+0.08(+0.33%)
May 06, 2014
24.12
24.54
23.98
23.99
162,381
-0.34(-1.40%)
May 05, 2014
24.85
24.85
24.27
24.33
199,331
-0.66(-2.64%)
May 02, 2014
25.08
25.61
24.88
24.99
217,831
+0.06(+0.24%)
May 01, 2014
25.37
25.41
24.68
24.93
290,612
-0.56(-2.20%)
Apr 30, 2014
23.65
25.64
23.65
25.49
383,138
+1.89(+8.01%)
Apr 29, 2014
23.72
23.96
23.36
23.60
270,169
-0.03(-0.13%)
Apr 28, 2014
24.08
24.26
23.27
23.63
272,944
-0.28(-1.17%)
Apr 25, 2014
23.90
24.11
23.75
23.91
275,798
-0.02(-0.08%)
Apr 24, 2014
24.15
24.18
23.91
23.93
193,054
-0.03(-0.13%)
Apr 23, 2014
23.76
24.44
23.76
23.96
306,322
-0.60(-2.44%)
Apr 22, 2014
24.37
24.69
24.11
24.56
203,011
+0.17(+0.70%)
Apr 21, 2014
24.38
24.44
23.90
24.39
117,484
-0.03(-0.12%)
Apr 17, 2014
24.96
24.42
24.42
24.42
183,000
+0.34(+1.41%)
Apr 16, 2014
24.34
24.44
23.95
24.08
154,509
-0.12(-0.50%)
Apr 15, 2014
24.03
24.29
23.78
24.20
253,640
+0.23(+0.96%)
Apr 14, 2014
24.26
24.26
23.82
23.97
159,982
+0.02(+0.08%)
Apr 11, 2014
24.03
24.23
23.95
23.95
171,479
-0.27(-1.11%)
Apr 10, 2014
24.61
24.61
23.90
24.22
221,544
-0.35(-1.42%)
Apr 09, 2014
24.48
24.65
23.78
24.57
219,659
+0.45(+1.87%)
Apr 08, 2014
23.82
24.41
23.79
24.12
181,829
+0.17(+0.71%)
Apr 07, 2014
24.33
24.43
23.60
23.95
201,813
-0.51(-2.09%)
Apr 04, 2014
25.37
25.45
24.38
24.46
236,983
-0.77(-3.05%)
Apr 03, 2014
24.94
25.38
24.92
25.23
250,345
+0.23(+0.92%)
Apr 02, 2014
25.29
25.29
24.80
25.00
210,317
-0.29(-1.15%)
Apr 01, 2014
25.32
25.45
25.02
25.29
212,200
-0.02(-0.08%)
Mar 31, 2014
24.40
25.39
24.37
25.31
236,051
+1.05(+4.33%)
Mar 28, 2014
23.92
24.71
23.91
24.26
178,967
+0.30(+1.25%)
Mar 27, 2014
23.91
24.14
23.81
23.96
218,304
-0.03(-0.13%)
Mar 26, 2014
24.45
24.48
23.80
23.99
234,595
-0.22(-0.91%)
Mar 25, 2014
24.39
24.62
24.10
24.21
174,049
+0.00(+0.00%)
Mar 24, 2014
24.35
24.49
23.90
24.21
235,632
-0.19(-0.78%)
Mar 21, 2014
24.27
24.77
24.23
24.40
510,954
+0.24(+0.99%)
Mar 20, 2014
24.16
24.63
24.04
24.16
132,339
-0.10(-0.41%)
Mar 19, 2014
24.31
24.56
23.93
24.26
195,596
-0.07(-0.29%)
Mar 18, 2014
24.06
24.40
23.93
24.33
194,188
+0.38(+1.59%)
Mar 17, 2014
23.59
24.24
23.59
23.95
274,301
+0.07(+0.29%)
Mar 14, 2014
23.68
24.15
23.68
23.88
175,807
+0.11(+0.46%)
Mar 13, 2014
24.06
24.15
23.65
23.77
243,906
-0.13(-0.54%)
Mar 12, 2014
23.76
24.18
23.63
23.90
210,755
-0.07(-0.29%)
Mar 11, 2014
24.52
24.60
23.84
23.97
212,741
-0.63(-2.56%)
Mar 10, 2014
24.36
24.81
24.35
24.60
243,633
+0.17(+0.70%)
Mar 07, 2014
24.66
24.73
24.35
24.43
191,872
-0.03(-0.12%)
Mar 06, 2014
24.25
24.78
24.25
24.46
212,734
+0.18(+0.74%)
Mar 05, 2014
24.44
24.44
23.90
24.28
271,230
-0.16(-0.65%)
Mar 04, 2014
23.67
24.84
23.52
24.44
417,437
+0.98(+4.18%)
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
.