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, 2012
17.23
17.38
16.66
17.07
165,579
-0.05(-0.29%)
Jan 30, 2012
17.14
17.32
16.94
17.12
224,208
-0.17(-0.98%)
Jan 27, 2012
17.16
17.43
16.99
17.29
207,407
-0.02(-0.12%)
Jan 26, 2012
17.63
17.63
16.99
17.31
145,689
-0.26(-1.48%)
Jan 25, 2012
17.13
17.71
16.94
17.57
193,837
+0.40(+2.33%)
Jan 24, 2012
17.06
17.49
16.95
17.17
286,170
-0.04(-0.23%)
Jan 23, 2012
17.64
17.76
17.16
17.21
133,442
-0.41(-2.33%)
Jan 20, 2012
17.52
17.74
17.07
17.62
151,484
-0.03(-0.17%)
Jan 19, 2012
16.95
17.79
16.95
17.65
238,833
+0.22(+1.26%)
Jan 18, 2012
17.29
17.56
17.20
17.43
211,608
+0.12(+0.69%)
Jan 17, 2012
17.44
17.47
17.08
17.31
158,283
+0.01(+0.06%)
Jan 13, 2012
17.13
17.41
16.92
17.30
135,142
-0.12(-0.69%)
Jan 12, 2012
17.46
17.57
16.87
17.42
215,238
-0.02(-0.11%)
Jan 11, 2012
16.86
17.60
15.82
17.44
335,103
+0.51(+3.01%)
Jan 10, 2012
16.21
16.96
16.06
16.93
250,581
+0.99(+6.21%)
Jan 09, 2012
15.98
16.35
15.82
15.94
325,569
+0.08(+0.50%)
Jan 06, 2012
16.15
16.29
15.79
15.86
344,711
-0.31(-1.92%)
Jan 05, 2012
16.12
16.49
15.87
16.17
156,615
-0.01(-0.06%)
Jan 04, 2012
16.00
16.39
15.94
16.18
255,606
+0.84(+5.48%)
Dec 30, 2011
15.57
15.64
14.81
15.34
201,422
+0.51(+3.44%)
Dec 29, 2011
14.45
15.04
14.45
14.83
1,094,329
+0.42(+2.91%)
Dec 28, 2011
15.28
15.39
14.35
14.41
200,448
-1.00(-6.49%)
Dec 27, 2011
15.19
15.75
14.85
15.41
115,509
+0.11(+0.72%)
Dec 23, 2011
15.71
15.96
15.17
15.30
195,490
-0.48(-3.04%)
Dec 21, 2011
14.87
15.79
14.32
15.78
209,435
+0.88(+5.91%)
Dec 20, 2011
14.70
15.07
14.66
14.90
248,946
+0.62(+4.34%)
Dec 19, 2011
14.60
15.09
14.02
14.28
230,333
-0.17(-1.18%)
Dec 16, 2011
14.91
15.36
14.34
14.45
1,042,575
-0.29(-1.97%)
Dec 15, 2011
14.90
14.92
14.49
14.74
161,031
+0.07(+0.48%)
Dec 14, 2011
14.88
16.53
14.60
14.67
266,853
-0.38(-2.52%)
Dec 13, 2011
15.46
15.69
14.98
15.05
255,684
-0.58(-3.71%)
Dec 12, 2011
15.68
15.76
15.36
15.63
160,114
-0.23(-1.45%)
Dec 09, 2011
15.35
16.03
13.64
15.86
210,348
+0.60(+3.93%)
Dec 08, 2011
15.77
15.79
15.15
15.26
495,398
-0.75(-4.68%)
Dec 07, 2011
15.80
16.06
15.49
16.01
250,095
+0.03(+0.19%)
Dec 06, 2011
15.58
16.00
15.58
15.98
276,446
+0.41(+2.63%)
Dec 05, 2011
15.63
15.73
15.44
15.57
263,252
+0.31(+2.03%)
Dec 02, 2011
15.41
15.65
15.06
15.26
207,266
+0.11(+0.73%)
Dec 01, 2011
15.06
15.45
14.75
15.15
254,826
-0.01(-0.07%)
Nov 30, 2011
13.84
15.16
13.84
15.16
638,487
+1.82(+13.64%)
Nov 29, 2011
13.65
13.65
13.18
13.34
193,604
-0.35(-2.56%)
Nov 28, 2011
13.70
14.26
13.35
13.69
365,968
+0.38(+2.85%)
Nov 25, 2011
13.56
13.90
13.29
13.31
289,305
-0.37(-2.70%)
Nov 23, 2011
14.22
14.27
13.63
13.68
322,726
-0.65(-4.54%)
Nov 22, 2011
15.13
15.29
14.25
14.33
373,245
-0.86(-5.66%)
Nov 21, 2011
15.33
15.58
15.02
15.19
141,268
-0.38(-2.44%)
Nov 18, 2011
15.30
15.63
15.30
15.57
181,945
+0.27(+1.76%)
Nov 17, 2011
14.76
15.57
14.76
15.30
328,935
-0.12(-0.78%)
Nov 16, 2011
15.38
15.89
15.23
15.42
158,091
-0.21(-1.34%)
Nov 15, 2011
15.07
15.72
14.91
15.63
121,885
+0.44(+2.90%)
Nov 14, 2011
15.58
15.75
15.04
15.19
213,061
-0.53(-3.37%)
Nov 11, 2011
15.17
15.86
15.15
15.72
159,632
+0.64(+4.24%)
Nov 10, 2011
15.29
15.34
14.94
15.08
130,939
+0.01(+0.07%)
Nov 09, 2011
15.69
15.81
15.04
15.07
313,306
-1.05(-6.51%)
Nov 08, 2011
16.07
16.22
15.62
16.12
178,092
+0.13(+0.81%)
Nov 07, 2011
16.00
16.17
15.37
15.99
178,406
+0.17(+1.07%)
Nov 04, 2011
15.76
15.98
15.50
15.82
149,148
-0.05(-0.32%)
Nov 03, 2011
15.83
15.99
15.45
15.87
333,762
+0.33(+2.12%)
Nov 02, 2011
15.00
15.68
15.00
15.54
522,781
+1.19(+8.29%)
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
.