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, 2015
19.65
19.31
19.31
19.31
103,900
-0.37(-1.88%)
Dec 30, 2015
19.83
20.01
19.65
19.68
102,971
-0.19(-0.96%)
Dec 29, 2015
19.42
19.88
19.34
19.87
192,281
+0.39(+2.00%)
Dec 28, 2015
19.62
19.88
19.18
19.48
117,217
-0.13(-0.66%)
Dec 24, 2015
19.82
19.61
19.61
19.61
70,900
-0.19(-0.96%)
Dec 23, 2015
19.19
20.10
19.19
19.80
131,640
+0.69(+3.61%)
Dec 22, 2015
18.79
19.16
18.41
19.11
234,516
+0.38(+2.03%)
Dec 21, 2015
18.74
18.94
18.57
18.73
199,464
+0.06(+0.32%)
Dec 18, 2015
19.10
19.16
18.54
18.67
618,029
-0.55(-2.86%)
Dec 17, 2015
20.01
20.07
19.21
19.22
193,054
-0.72(-3.61%)
Dec 16, 2015
19.66
20.01
19.46
19.94
168,748
+0.39(+1.99%)
Dec 15, 2015
19.48
19.71
19.32
19.55
183,481
+0.27(+1.40%)
Dec 14, 2015
19.67
19.67
19.00
19.28
190,696
-0.41(-2.08%)
Dec 11, 2015
19.76
20.08
19.44
19.69
145,195
-0.49(-2.43%)
Dec 10, 2015
20.30
20.61
20.11
20.18
125,634
-0.17(-0.84%)
Dec 09, 2015
20.14
20.72
20.14
20.35
190,850
+0.21(+1.04%)
Dec 08, 2015
20.54
20.58
20.01
20.14
120,900
-0.68(-3.27%)
Dec 07, 2015
21.09
21.09
20.38
20.82
252,682
-0.32(-1.51%)
Dec 04, 2015
21.12
21.43
20.93
21.14
120,109
-0.07(-0.33%)
Dec 03, 2015
21.57
21.69
21.15
21.21
164,542
-0.20(-0.93%)
Dec 02, 2015
22.23
22.23
21.28
21.41
230,596
-0.91(-4.08%)
Dec 01, 2015
22.21
22.41
21.84
22.32
368,442
+0.28(+1.27%)
Nov 30, 2015
21.65
22.32
21.64
22.04
281,487
+0.32(+1.47%)
Nov 27, 2015
21.56
21.81
21.41
21.72
33,830
+0.18(+0.84%)
Nov 25, 2015
21.48
21.54
21.54
21.54
88,900
+0.10(+0.47%)
Nov 24, 2015
21.36
21.56
20.89
21.44
96,457
+0.14(+0.66%)
Nov 23, 2015
21.12
21.61
21.07
21.30
96,952
+0.07(+0.33%)
Nov 20, 2015
21.14
21.46
21.01
21.23
149,090
+0.22(+1.05%)
Nov 19, 2015
21.13
21.13
20.81
21.01
86,653
-0.03(-0.14%)
Nov 18, 2015
20.50
21.11
20.41
21.04
161,789
+0.61(+2.99%)
Nov 17, 2015
20.73
20.76
20.16
20.43
165,768
-0.23(-1.11%)
Nov 16, 2015
20.68
20.94
20.41
20.66
236,648
-0.11(-0.53%)
Nov 13, 2015
20.49
21.45
20.15
20.77
205,478
+0.14(+0.68%)
Nov 12, 2015
21.20
21.20
20.54
20.63
133,377
-0.81(-3.78%)
Nov 11, 2015
21.21
21.65
21.00
21.44
255,437
+0.26(+1.23%)
Nov 10, 2015
21.08
21.51
20.80
21.18
207,707
-0.04(-0.19%)
Nov 09, 2015
21.93
21.93
21.00
21.22
172,546
-0.71(-3.24%)
Nov 06, 2015
21.06
21.97
20.78
21.93
191,401
+0.75(+3.54%)
Nov 05, 2015
20.53
21.25
20.53
21.18
204,452
+0.49(+2.37%)
Nov 04, 2015
21.08
21.40
20.43
20.69
389,684
-0.28(-1.34%)
Nov 03, 2015
21.09
21.29
20.11
20.97
322,097
-0.11(-0.52%)
Nov 02, 2015
19.40
21.18
18.71
21.08
286,591
+1.79(+9.28%)
Oct 30, 2015
19.43
19.71
19.22
19.29
152,721
-0.08(-0.41%)
Oct 29, 2015
19.51
19.87
19.17
19.37
156,830
-0.21(-1.07%)
Oct 28, 2015
18.39
19.59
18.39
19.58
225,564
+1.22(+6.64%)
Oct 27, 2015
18.51
18.68
18.11
18.36
122,479
-0.33(-1.77%)
Oct 26, 2015
18.87
19.09
18.54
18.69
179,357
-0.27(-1.42%)
Oct 23, 2015
19.05
19.24
18.72
18.96
171,793
+0.02(+0.11%)
Oct 22, 2015
18.40
19.20
18.40
18.94
139,110
+0.72(+3.95%)
Oct 21, 2015
18.59
18.66
18.16
18.22
74,497
-0.36(-1.94%)
Oct 20, 2015
18.59
18.98
18.47
18.58
104,374
+0.00(+0.00%)
Oct 19, 2015
18.31
18.75
18.25
18.58
180,620
+0.12(+0.65%)
Oct 16, 2015
19.01
19.03
18.37
18.46
165,852
-0.56(-2.94%)
Oct 15, 2015
18.53
19.05
18.43
19.02
151,709
+0.42(+2.26%)
Oct 14, 2015
18.44
18.69
18.36
18.60
138,944
+0.10(+0.54%)
Oct 13, 2015
18.66
19.06
18.49
18.50
77,387
-0.36(-1.91%)
Oct 12, 2015
18.84
18.99
18.51
18.86
140,297
+0.10(+0.53%)
Oct 09, 2015
18.40
18.90
18.30
18.76
211,814
+0.46(+2.51%)
Oct 08, 2015
18.17
18.51
18.00
18.30
199,247
+0.14(+0.77%)
Oct 07, 2015
17.99
18.37
17.84
18.16
173,760
+0.33(+1.85%)
Oct 06, 2015
17.92
18.08
17.77
17.83
273,932
-0.05(-0.28%)
Oct 05, 2015
16.96
18.11
16.96
17.88
149,948
+1.12(+6.68%)
Oct 02, 2015
16.23
16.94
16.16
16.76
481,816
+0.43(+2.60%)
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
.