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 (%)
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%)
Nov 01, 2019
21.86
22.32
21.21
21.81
141,000
+0.14(+0.65%)
Oct 31, 2019
21.00
21.97
20.96
21.67
109,004
-0.10(-0.48%)
Oct 30, 2019
21.92
21.92
21.16
21.77
89,375
-0.14(-0.62%)
Oct 29, 2019
21.59
21.96
21.59
21.91
63,954
+0.23(+1.06%)
Oct 28, 2019
21.66
21.86
21.41
21.68
76,920
+0.04(+0.18%)
Oct 25, 2019
21.50
21.66
21.38
21.64
52,300
+0.03(+0.14%)
Oct 24, 2019
21.85
21.85
21.44
21.61
66,597
-0.25(-1.14%)
Oct 23, 2019
21.86
21.98
21.52
21.86
85,126
-0.10(-0.46%)
Oct 22, 2019
21.71
22.11
21.38
21.96
108,660
+0.23(+1.06%)
Oct 21, 2019
21.60
22.05
21.54
21.73
69,755
+0.32(+1.47%)
Oct 18, 2019
21.64
21.69
21.10
21.41
125,400
-0.36(-1.63%)
Oct 17, 2019
21.50
21.85
21.50
21.77
87,561
+0.37(+1.73%)
Oct 16, 2019
21.19
21.54
21.19
21.40
64,357
+0.17(+0.82%)
Oct 15, 2019
20.99
21.41
20.99
21.23
41,932
+0.27(+1.26%)
Oct 14, 2019
20.87
21.16
20.72
20.96
92,290
-0.03(-0.14%)
Oct 11, 2019
20.86
21.43
20.86
20.99
81,500
+0.40(+1.94%)
Oct 10, 2019
20.47
20.88
20.38
20.59
91,889
+0.25(+1.23%)
Oct 09, 2019
20.44
20.57
20.18
20.34
62,177
+0.10(+0.49%)
Oct 08, 2019
20.06
20.33
19.91
20.24
112,467
+0.09(+0.45%)
Oct 07, 2019
20.02
20.28
19.92
20.15
156,707
+0.01(+0.05%)
Oct 04, 2019
19.90
20.16
19.82
20.14
131,200
+0.23(+1.16%)
Oct 03, 2019
20.25
20.25
19.78
19.91
113,226
-0.37(-1.82%)
Oct 02, 2019
20.57
20.57
20.16
20.28
115,231
-0.29(-1.41%)
Oct 01, 2019
21.41
21.94
20.54
20.57
125,094
-0.81(-3.79%)
Sep 30, 2019
21.34
21.52
21.11
21.38
135,037
+0.05(+0.23%)
Sep 27, 2019
21.03
21.48
21.03
21.33
100,500
+0.22(+1.04%)
Sep 26, 2019
21.17
21.22
20.77
21.11
70,731
-0.02(-0.09%)
Sep 25, 2019
20.65
21.22
20.65
21.13
109,257
+0.48(+2.32%)
Sep 24, 2019
20.81
20.91
20.31
20.65
129,665
-0.15(-0.72%)
Sep 23, 2019
20.59
20.91
20.55
20.80
130,464
+0.05(+0.24%)
Sep 20, 2019
21.07
21.22
20.50
20.75
507,400
-0.33(-1.57%)
Sep 19, 2019
20.80
21.40
20.76
21.08
125,683
+0.34(+1.64%)
Sep 18, 2019
21.19
21.27
20.64
20.74
142,101
-0.49(-2.31%)
Sep 17, 2019
21.23
21.34
20.78
21.23
96,401
-0.12(-0.56%)
Sep 16, 2019
21.16
21.39
20.87
21.35
158,798
+0.17(+0.80%)
Sep 13, 2019
21.41
21.57
21.13
21.18
172,200
-0.07(-0.33%)
Sep 12, 2019
21.66
21.85
21.22
21.25
288,214
-0.37(-1.71%)
Sep 11, 2019
20.69
21.66
20.52
21.62
239,188
+1.02(+4.95%)
Sep 10, 2019
20.01
20.91
19.97
20.60
155,336
+0.63(+3.15%)
Sep 09, 2019
19.42
20.00
19.12
19.97
172,820
+0.58(+2.99%)
Sep 06, 2019
19.83
19.83
19.38
19.39
140,400
-0.36(-1.82%)
Sep 05, 2019
19.61
20.17
19.60
19.75
107,332
+0.35(+1.80%)
Sep 04, 2019
19.49
19.68
19.34
19.40
101,514
+0.06(+0.31%)
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
.