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 (%)
Jan 31, 2020
21.50
21.60
20.66
20.90
110,800
-0.72(-3.33%)
Jan 30, 2020
21.53
21.73
21.36
21.62
46,677
-0.09(-0.41%)
Jan 29, 2020
21.97
22.14
21.60
21.71
57,036
-0.28(-1.27%)
Jan 28, 2020
22.49
22.56
21.91
21.99
43,852
-0.42(-1.87%)
Jan 27, 2020
22.02
22.60
21.88
22.41
64,416
+0.00(+0.00%)
Jan 24, 2020
22.75
22.78
22.22
22.41
92,100
-0.32(-1.41%)
Jan 23, 2020
22.06
22.78
22.00
22.73
157,093
+0.51(+2.30%)
Jan 22, 2020
21.98
22.23
21.77
22.22
106,772
+0.24(+1.09%)
Jan 21, 2020
22.29
22.29
21.96
21.98
83,773
-0.38(-1.70%)
Jan 17, 2020
22.50
22.55
21.64
22.36
83,700
-0.03(-0.13%)
Jan 16, 2020
22.31
22.59
22.28
22.39
60,403
+0.31(+1.40%)
Jan 15, 2020
22.00
22.24
21.80
22.08
72,085
+0.02(+0.11%)
Jan 14, 2020
21.76
22.18
21.62
22.05
186,602
+0.25(+1.17%)
Jan 13, 2020
21.65
21.91
21.51
21.80
78,063
+0.09(+0.41%)
Jan 10, 2020
21.93
22.01
21.56
21.71
71,800
-0.28(-1.27%)
Jan 09, 2020
21.69
22.08
21.69
21.99
92,585
+0.30(+1.38%)
Jan 08, 2020
21.78
22.21
21.65
21.69
65,600
-0.10(-0.46%)
Jan 07, 2020
22.27
22.29
21.78
21.79
49,191
-0.58(-2.59%)
Jan 06, 2020
22.09
22.55
21.81
22.37
76,828
+0.03(+0.13%)
Jan 03, 2020
21.79
22.34
21.79
22.34
104,100
+0.23(+1.04%)
Jan 02, 2020
22.57
22.57
21.76
22.11
55,720
-0.26(-1.16%)
Dec 31, 2019
22.24
22.48
22.20
22.37
95,400
+0.08(+0.36%)
Dec 30, 2019
22.41
22.58
22.03
22.29
62,523
-0.07(-0.31%)
Dec 27, 2019
22.69
22.69
22.14
22.36
65,900
-0.21(-0.93%)
Dec 26, 2019
22.53
22.65
22.45
22.57
42,356
+0.06(+0.27%)
Dec 24, 2019
22.58
22.79
22.34
22.51
31,100
+0.04(+0.18%)
Dec 23, 2019
22.98
23.03
22.30
22.47
84,033
-0.53(-2.30%)
Dec 20, 2019
23.46
23.50
22.85
23.00
472,100
-0.36(-1.54%)
Dec 19, 2019
23.38
23.42
23.08
23.36
69,159
-0.07(-0.30%)
Dec 18, 2019
23.62
23.64
23.17
23.43
68,342
-0.18(-0.76%)
Dec 17, 2019
22.80
23.62
22.79
23.61
130,578
+0.84(+3.71%)
Dec 16, 2019
22.47
23.22
22.25
22.77
126,970
+0.82(+3.76%)
Dec 13, 2019
21.84
22.16
21.66
21.94
109,100
+0.03(+0.14%)
Dec 12, 2019
21.73
22.43
21.73
21.91
93,274
+0.14(+0.64%)
Dec 11, 2019
21.59
21.86
21.52
21.77
59,873
+0.20(+0.93%)
Dec 10, 2019
21.39
21.62
21.28
21.57
42,875
+0.10(+0.47%)
Dec 09, 2019
21.45
21.63
21.36
21.47
68,969
-0.08(-0.37%)
Dec 06, 2019
21.41
21.85
21.41
21.55
91,900
+0.33(+1.56%)
Dec 05, 2019
21.24
21.44
21.16
21.22
55,451
+0.07(+0.33%)
Dec 04, 2019
21.27
21.63
21.13
21.15
110,365
+0.03(+0.14%)
Dec 03, 2019
21.06
21.23
20.80
21.12
151,398
-0.13(-0.61%)
Dec 02, 2019
21.62
22.02
21.19
21.25
61,429
-0.41(-1.89%)
Nov 29, 2019
21.77
21.84
21.53
21.66
52,100
-0.21(-0.96%)
Nov 27, 2019
21.79
21.96
21.61
21.87
53,700
+0.12(+0.55%)
Nov 26, 2019
21.47
22.00
21.43
21.75
219,204
+0.29(+1.33%)
Nov 25, 2019
20.98
21.76
20.84
21.46
134,114
+0.64(+3.05%)
Nov 22, 2019
20.69
21.07
20.52
20.83
104,700
+0.24(+1.17%)
Nov 21, 2019
21.22
21.23
20.52
20.59
84,045
-0.59(-2.79%)
Nov 20, 2019
21.07
21.50
21.00
21.18
187,887
-0.04(-0.19%)
Nov 19, 2019
21.20
21.45
21.13
21.22
77,039
+0.05(+0.24%)
Nov 18, 2019
21.51
21.51
21.00
21.17
77,376
-0.44(-2.06%)
Nov 15, 2019
21.90
21.90
21.48
21.61
62,100
-0.14(-0.62%)
Nov 14, 2019
21.63
21.82
21.59
21.75
56,823
+0.13(+0.60%)
Nov 13, 2019
21.67
21.79
21.45
21.62
59,712
-0.27(-1.23%)
Nov 12, 2019
21.83
22.04
21.77
21.89
51,093
+0.02(+0.09%)
Nov 11, 2019
21.47
21.92
21.47
21.87
58,141
+0.13(+0.60%)
Nov 08, 2019
21.88
21.92
21.45
21.74
88,700
-0.24(-1.09%)
Nov 07, 2019
22.18
22.47
21.78
21.98
57,998
-0.03(-0.14%)
Nov 06, 2019
22.21
22.31
21.93
22.01
78,835
-0.38(-1.70%)
Nov 05, 2019
22.71
22.87
22.29
22.39
105,097
-0.23(-1.04%)
Nov 04, 2019
22.11
22.67
21.97
22.62
126,305
+0.82(+3.74%)
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
.