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 29, 2017
25.43
25.43
25.43
0
-0.18(-0.70%)
Dec 28, 2017
25.58
25.62
25.31
25.61
174,910
+0.04(+0.16%)
Dec 27, 2017
25.05
25.61
24.76
25.57
222,173
+0.51(+2.04%)
Dec 26, 2017
25.15
25.43
24.84
25.06
92,715
-0.06(-0.24%)
Dec 22, 2017
25.17
25.27
24.78
25.12
162,737
-0.06(-0.24%)
Dec 21, 2017
25.89
25.90
24.92
25.18
201,046
-0.59(-2.29%)
Dec 20, 2017
25.49
26.10
25.21
25.77
168,808
+0.31(+1.22%)
Dec 19, 2017
26.22
26.22
25.37
25.46
155,126
-0.80(-3.05%)
Dec 18, 2017
25.81
26.29
25.67
26.26
144,605
+0.70(+2.74%)
Dec 15, 2017
25.37
25.89
25.37
25.56
565,693
+0.26(+1.03%)
Dec 14, 2017
25.94
25.94
25.02
25.30
178,981
-0.64(-2.47%)
Dec 13, 2017
26.00
26.30
25.15
25.94
165,190
-0.13(-0.50%)
Dec 12, 2017
26.77
26.79
26.02
26.07
197,174
-0.71(-2.65%)
Dec 11, 2017
27.36
27.36
26.75
26.78
130,665
-0.44(-1.62%)
Dec 08, 2017
27.22
27.46
27.07
27.22
89,355
+0.23(+0.85%)
Dec 07, 2017
27.33
27.49
26.94
26.99
132,126
-0.33(-1.21%)
Dec 06, 2017
26.85
27.40
26.80
27.32
103,054
+0.37(+1.37%)
Dec 05, 2017
27.43
27.43
26.81
26.95
115,639
-0.48(-1.75%)
Dec 04, 2017
27.55
27.93
27.24
27.43
105,580
+0.18(+0.66%)
Dec 01, 2017
27.77
27.77
26.42
27.25
168,000
-0.38(-1.38%)
Nov 30, 2017
27.98
28.05
27.31
27.63
244,246
-0.25(-0.90%)
Nov 29, 2017
27.61
28.19
27.49
27.88
167,033
+0.28(+1.01%)
Nov 28, 2017
26.85
27.64
26.54
27.60
169,504
+0.77(+2.87%)
Nov 27, 2017
27.39
27.62
26.77
26.83
130,101
-0.57(-2.08%)
Nov 24, 2017
27.41
27.47
26.95
27.40
62,769
+0.03(+0.11%)
Nov 22, 2017
27.78
27.92
27.17
27.37
112,208
-0.22(-0.80%)
Nov 21, 2017
27.21
27.73
26.52
27.59
160,205
+0.57(+2.11%)
Nov 20, 2017
26.43
27.18
26.35
27.02
159,411
+0.28(+1.05%)
Nov 17, 2017
26.53
26.88
26.13
26.74
221,046
+0.02(+0.07%)
Nov 16, 2017
26.60
27.00
26.45
26.72
209,195
+0.04(+0.15%)
Nov 15, 2017
26.56
26.78
26.25
26.68
242,254
-0.11(-0.41%)
Nov 14, 2017
26.86
27.12
26.55
26.79
184,277
-0.17(-0.63%)
Nov 13, 2017
26.72
27.11
26.26
26.96
169,800
+0.07(+0.26%)
Nov 10, 2017
27.05
27.29
26.73
26.89
208,426
-0.30(-1.10%)
Nov 09, 2017
27.06
27.48
26.55
27.19
330,624
+0.08(+0.30%)
Nov 08, 2017
26.06
27.19
25.95
27.11
436,282
+0.84(+3.20%)
Nov 07, 2017
26.95
27.18
25.68
26.27
403,116
-0.70(-2.60%)
Nov 06, 2017
26.06
27.18
25.85
26.97
302,163
+1.09(+4.21%)
Nov 03, 2017
25.63
26.24
25.34
25.88
289,108
+0.31(+1.21%)
Nov 02, 2017
23.90
25.65
23.43
25.57
386,468
+2.43(+10.50%)
Nov 01, 2017
23.59
23.60
22.89
23.14
237,886
-0.15(-0.64%)
Oct 31, 2017
23.20
23.69
23.01
23.29
244,793
+0.03(+0.13%)
Oct 30, 2017
23.36
23.42
22.96
23.26
128,880
-0.32(-1.36%)
Oct 27, 2017
23.28
23.67
23.01
23.58
237,459
+0.40(+1.73%)
Oct 26, 2017
22.58
23.20
22.48
23.18
118,597
+0.78(+3.48%)
Oct 25, 2017
22.39
22.48
21.81
22.40
177,597
-0.09(-0.40%)
Oct 24, 2017
22.53
22.86
22.48
22.49
150,965
+0.03(+0.13%)
Oct 23, 2017
22.50
22.89
22.13
22.46
209,655
-0.11(-0.49%)
Oct 20, 2017
22.73
22.73
22.41
22.57
189,334
+0.04(+0.18%)
Oct 19, 2017
22.47
22.63
22.18
22.53
147,283
-0.06(-0.27%)
Oct 18, 2017
22.69
22.81
22.53
22.59
112,536
-0.09(-0.40%)
Oct 17, 2017
22.67
22.93
22.36
22.68
159,672
-0.06(-0.26%)
Oct 16, 2017
22.74
23.04
22.64
22.74
121,502
+0.17(+0.75%)
Oct 13, 2017
22.78
22.78
22.36
22.57
133,716
+0.04(+0.18%)
Oct 12, 2017
22.49
22.58
22.31
22.53
147,972
+0.07(+0.31%)
Oct 11, 2017
22.05
22.75
22.05
22.46
149,697
+0.21(+0.94%)
Oct 10, 2017
23.14
22.08
22.25
151,873
+0.14(+0.63%)
Oct 09, 2017
22.45
22.63
21.95
22.11
278,674
-0.34(-1.51%)
Oct 06, 2017
21.97
22.45
21.85
22.45
317,970
+0.34(+1.54%)
Oct 05, 2017
22.07
22.35
21.68
22.11
336,302
+0.10(+0.45%)
Oct 04, 2017
21.81
22.20
21.39
22.01
801,546
+0.46(+2.13%)
Oct 03, 2017
20.50
21.56
19.81
21.55
849,397
-2.00(-8.49%)
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
.