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 (%)
Dec 31, 2014
18.79
18.61
18.61
18.61
216,600
-0.16(-0.85%)
Dec 30, 2014
18.47
18.87
18.39
18.77
202,410
+0.28(+1.51%)
Dec 29, 2014
18.54
18.73
18.44
18.49
375,240
-0.05(-0.27%)
Dec 26, 2014
18.28
18.62
18.27
18.54
332,163
+0.25(+1.37%)
Dec 24, 2014
18.32
18.29
18.29
18.29
134,900
+0.06(+0.33%)
Dec 23, 2014
17.88
18.36
17.69
18.23
487,852
+0.54(+3.05%)
Dec 22, 2014
17.54
17.70
17.40
17.69
422,782
+0.16(+0.91%)
Dec 19, 2014
17.59
17.70
17.36
17.53
1,392,729
-0.08(-0.45%)
Dec 18, 2014
17.61
17.67
17.41
17.61
414,090
+0.25(+1.44%)
Dec 17, 2014
17.10
17.40
16.94
17.36
431,291
+0.24(+1.40%)
Dec 16, 2014
16.79
17.37
16.77
17.12
332,804
+0.28(+1.66%)
Dec 15, 2014
16.96
17.23
16.69
16.84
320,268
+0.00(+0.00%)
Dec 12, 2014
17.16
17.30
16.75
16.84
225,143
-0.55(-3.16%)
Dec 11, 2014
17.50
17.76
17.35
17.39
159,258
-0.07(-0.40%)
Dec 10, 2014
17.97
18.08
17.39
17.46
280,340
-0.60(-3.32%)
Dec 09, 2014
17.50
18.11
17.50
18.06
292,027
+0.32(+1.80%)
Dec 08, 2014
18.20
18.38
17.69
17.74
282,265
-0.57(-3.09%)
Dec 05, 2014
18.50
18.65
18.28
18.30
358,480
-0.16(-0.84%)
Dec 04, 2014
18.39
18.67
18.34
18.46
594,938
+0.01(+0.05%)
Dec 03, 2014
18.46
18.68
18.37
18.45
958,497
+0.05(+0.27%)
Dec 02, 2014
18.38
18.62
18.22
18.40
644,479
-0.01(-0.05%)
Dec 01, 2014
18.92
18.92
18.32
18.41
422,462
-0.64(-3.36%)
Nov 28, 2014
19.60
19.60
18.93
19.05
202,816
-0.56(-2.86%)
Nov 26, 2014
19.75
19.61
19.61
19.61
301,300
-0.13(-0.66%)
Nov 25, 2014
19.75
20.00
19.60
19.74
505,759
+0.05(+0.25%)
Nov 24, 2014
19.42
19.90
19.21
19.69
488,060
+0.26(+1.34%)
Nov 21, 2014
19.69
19.69
19.20
19.43
276,870
+0.09(+0.47%)
Nov 20, 2014
18.87
19.56
18.87
19.34
470,318
+0.43(+2.27%)
Nov 19, 2014
19.08
19.62
18.73
18.91
520,600
-0.18(-0.94%)
Nov 18, 2014
18.91
19.32
18.80
19.09
365,192
+0.22(+1.17%)
Nov 17, 2014
19.00
19.22
18.74
18.87
447,617
-0.22(-1.15%)
Nov 14, 2014
19.17
19.32
18.93
19.09
387,212
-0.01(-0.05%)
Nov 13, 2014
19.87
19.89
18.95
19.10
399,068
-0.69(-3.49%)
Nov 12, 2014
19.50
19.84
19.25
19.79
279,180
+0.19(+0.97%)
Nov 11, 2014
19.72
19.97
19.10
19.60
335,429
-0.22(-1.11%)
Nov 10, 2014
19.39
19.84
19.08
19.82
436,853
+0.54(+2.80%)
Nov 07, 2014
19.10
19.38
18.78
19.28
286,213
+0.12(+0.63%)
Nov 06, 2014
19.31
19.48
18.67
19.16
297,161
-0.19(-0.98%)
Nov 05, 2014
19.57
19.79
19.18
19.35
453,974
+0.75(+4.03%)
Nov 04, 2014
18.10
18.65
18.10
18.60
342,256
+0.36(+1.97%)
Nov 03, 2014
18.29
18.51
17.94
18.24
409,646
-0.08(-0.44%)
Oct 31, 2014
18.42
18.61
18.11
18.32
506,700
+0.15(+0.83%)
Oct 30, 2014
17.70
18.22
17.33
18.17
414,952
+0.49(+2.77%)
Oct 29, 2014
18.25
18.25
17.55
17.68
234,685
-0.47(-2.59%)
Oct 28, 2014
17.71
18.22
17.55
18.15
279,029
+0.44(+2.48%)
Oct 27, 2014
17.65
17.74
17.74
17.71
274,829
-0.03(-0.17%)
Oct 24, 2014
17.79
18.12
17.60
17.74
329,028
+0.00(+0.00%)
Oct 23, 2014
17.64
18.30
17.64
17.74
351,726
+0.16(+0.91%)
Oct 22, 2014
18.07
18.21
17.56
17.58
308,270
-0.28(-1.57%)
Oct 21, 2014
17.60
18.02
17.60
17.86
174,110
+0.40(+2.29%)
Oct 20, 2014
17.21
17.38
17.21
17.46
178,231
+0.17(+0.98%)
Oct 17, 2014
17.55
17.79
17.21
17.29
330,346
-0.01(-0.06%)
Oct 16, 2014
16.88
17.51
16.88
17.30
375,400
+0.21(+1.23%)
Oct 15, 2014
16.75
17.26
16.54
17.09
428,370
+0.05(+0.29%)
Oct 14, 2014
17.00
17.83
16.84
17.04
472,972
+0.07(+0.41%)
Oct 13, 2014
16.99
17.45
16.93
16.97
418,247
-0.04(-0.24%)
Oct 10, 2014
17.18
17.42
16.95
17.01
494,791
-0.32(-1.85%)
Oct 09, 2014
18.11
18.12
17.32
17.33
581,164
-0.86(-4.73%)
Oct 08, 2014
18.83
18.83
17.72
18.19
704,991
-1.19(-6.14%)
Oct 07, 2014
20.55
20.55
19.29
19.38
841,479
-2.67(-12.11%)
Oct 06, 2014
22.38
22.43
22.02
22.05
265,671
-0.24(-1.08%)
Oct 03, 2014
22.38
22.61
22.12
22.29
221,499
+0.15(+0.68%)
Oct 02, 2014
22.18
22.31
22.01
22.14
283,672
+0.17(+0.77%)
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
.