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 (%)
Feb 28, 2019
20.54
20.54
17.31
17.36
461,577
-3.15(-15.36%)
Feb 27, 2019
20.63
20.63
20.34
20.51
118,580
-0.06(-0.29%)
Feb 26, 2019
20.80
20.93
20.55
20.57
86,352
-0.16(-0.77%)
Feb 25, 2019
20.69
20.94
20.64
20.73
73,743
+0.03(+0.14%)
Feb 22, 2019
20.96
21.11
20.64
20.70
107,200
-0.17(-0.81%)
Feb 21, 2019
20.89
20.91
20.59
20.87
86,686
-0.04(-0.19%)
Feb 20, 2019
20.53
21.05
20.38
20.91
129,505
+0.43(+2.10%)
Feb 19, 2019
20.10
20.64
20.04
20.48
107,122
+0.24(+1.19%)
Feb 15, 2019
19.85
20.38
19.85
20.24
103,700
+0.51(+2.58%)
Feb 14, 2019
19.44
19.92
19.44
19.73
137,407
+0.13(+0.66%)
Feb 13, 2019
18.92
19.70
18.92
19.60
136,724
+0.70(+3.70%)
Feb 12, 2019
18.69
19.09
18.69
18.90
81,912
+0.36(+1.94%)
Feb 11, 2019
18.50
18.57
18.15
18.54
69,415
+0.05(+0.27%)
Feb 08, 2019
18.46
18.51
17.11
18.49
80,700
+0.00(+0.00%)
Feb 07, 2019
19.20
19.21
18.46
18.49
88,237
-0.90(-4.64%)
Feb 06, 2019
18.83
19.49
18.83
19.39
153,827
+0.55(+2.92%)
Feb 05, 2019
18.28
18.87
18.28
18.84
104,396
+0.47(+2.56%)
Feb 04, 2019
17.90
18.38
17.70
18.37
103,235
+0.42(+2.34%)
Feb 01, 2019
18.15
18.31
17.91
17.95
81,100
-0.20(-1.10%)
Jan 31, 2019
17.90
18.33
17.90
18.15
140,405
+0.18(+1.00%)
Jan 30, 2019
18.06
18.07
17.57
17.97
120,738
-0.04(-0.22%)
Jan 29, 2019
18.06
18.24
18.00
18.01
94,663
-0.04(-0.22%)
Jan 28, 2019
18.25
18.32
17.93
18.05
109,719
-0.32(-1.74%)
Jan 25, 2019
18.40
18.73
18.35
18.37
78,200
+0.08(+0.44%)
Jan 24, 2019
18.23
18.39
18.05
18.29
83,215
+0.07(+0.38%)
Jan 23, 2019
18.54
18.77
18.10
18.22
52,430
-0.27(-1.46%)
Jan 22, 2019
18.69
18.86
18.32
18.49
130,893
-0.30(-1.60%)
Jan 18, 2019
18.44
19.05
18.05
18.79
155,400
+0.37(+2.01%)
Jan 17, 2019
18.26
18.49
17.84
18.42
103,551
+0.03(+0.16%)
Jan 16, 2019
18.15
18.53
18.04
18.39
93,177
+0.25(+1.38%)
Jan 15, 2019
18.20
18.26
18.03
18.14
52,951
-0.06(-0.33%)
Jan 14, 2019
18.11
18.38
17.94
18.20
96,934
-0.02(-0.11%)
Jan 11, 2019
18.15
18.41
17.98
18.22
119,700
-0.04(-0.22%)
Jan 10, 2019
18.00
18.30
17.86
18.26
109,591
+0.13(+0.72%)
Jan 09, 2019
17.73
18.17
17.53
18.13
115,875
+0.43(+2.43%)
Jan 08, 2019
17.63
17.86
17.41
17.70
129,429
+0.07(+0.40%)
Jan 07, 2019
17.26
17.64
16.96
17.63
160,506
+0.31(+1.79%)
Jan 04, 2019
16.82
17.32
16.82
17.32
191,500
+0.70(+4.21%)
Jan 03, 2019
16.67
16.97
16.41
16.62
153,617
-0.07(-0.42%)
Jan 02, 2019
16.10
16.95
15.94
16.69
170,983
+0.37(+2.27%)
Dec 31, 2018
16.25
16.39
15.96
16.32
123,100
+0.08(+0.49%)
Dec 28, 2018
15.93
16.44
15.87
16.24
167,000
+0.23(+1.44%)
Dec 27, 2018
15.78
16.28
15.51
16.01
176,383
-0.09(-0.56%)
Dec 26, 2018
15.31
16.12
15.25
16.10
229,871
+0.82(+5.37%)
Dec 24, 2018
15.42
15.92
15.18
15.28
169,200
-0.21(-1.36%)
Dec 21, 2018
15.75
16.43
15.12
15.49
708,000
-0.21(-1.34%)
Dec 20, 2018
16.22
16.71
15.63
15.70
293,588
-0.65(-3.98%)
Dec 19, 2018
16.74
17.25
16.30
16.35
191,318
-0.41(-2.45%)
Dec 18, 2018
17.17
17.63
16.76
16.76
221,611
-0.32(-1.87%)
Dec 17, 2018
17.16
17.54
17.05
17.08
252,707
-0.22(-1.27%)
Dec 14, 2018
17.32
17.67
17.25
17.30
118,500
-0.25(-1.42%)
Dec 13, 2018
18.04
18.11
17.35
17.55
191,991
-0.49(-2.72%)
Dec 12, 2018
18.15
18.51
18.00
18.04
148,338
+0.05(+0.28%)
Dec 11, 2018
17.97
18.98
17.70
17.99
241,691
+0.51(+2.92%)
Dec 10, 2018
17.15
17.58
17.07
17.48
181,358
+0.25(+1.45%)
Dec 07, 2018
17.51
18.04
17.11
17.23
155,700
-0.28(-1.60%)
Dec 06, 2018
17.39
17.81
17.06
17.51
162,509
-0.08(-0.45%)
Dec 04, 2018
18.85
18.90
17.57
17.59
207,100
-1.25(-6.63%)
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
.