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 27, 2015
17.49
18.20
17.46
18.09
357,222
+0.41(+2.32%)
Feb 26, 2015
19.47
19.47
17.17
17.68
459,263
+0.54(+3.15%)
Feb 25, 2015
17.08
17.20
16.83
17.14
163,283
+0.00(+0.00%)
Feb 24, 2015
17.01
17.17
16.73
17.14
157,765
+0.25(+1.48%)
Feb 23, 2015
16.54
16.93
16.43
16.89
142,869
+0.23(+1.38%)
Feb 20, 2015
17.00
17.03
16.59
16.66
195,788
-0.40(-2.34%)
Feb 19, 2015
17.07
17.16
16.95
17.06
137,340
-0.16(-0.93%)
Feb 18, 2015
16.91
17.23
16.91
17.22
103,308
+0.18(+1.06%)
Feb 17, 2015
17.08
17.19
16.86
17.04
113,579
-0.09(-0.53%)
Feb 13, 2015
16.75
17.13
17.13
17.13
208,800
+0.47(+2.82%)
Feb 12, 2015
16.76
16.91
16.63
16.66
164,177
+0.10(+0.60%)
Feb 11, 2015
16.73
16.73
16.36
16.56
116,399
-0.26(-1.55%)
Feb 10, 2015
17.52
17.82
16.76
16.82
179,420
-0.63(-3.61%)
Feb 09, 2015
17.38
17.68
16.80
17.45
258,715
+0.05(+0.29%)
Feb 06, 2015
16.63
17.40
16.45
17.40
285,084
+0.85(+5.14%)
Feb 05, 2015
16.58
16.66
16.36
16.55
268,731
+0.08(+0.49%)
Feb 04, 2015
16.66
16.72
16.39
16.47
140,830
-0.27(-1.61%)
Feb 03, 2015
15.76
16.78
15.65
16.74
765,068
+1.09(+6.96%)
Feb 02, 2015
15.41
15.67
15.35
15.65
228,489
+0.33(+2.15%)
Jan 30, 2015
15.68
15.76
15.31
15.32
367,466
-0.46(-2.92%)
Jan 29, 2015
15.68
15.78
15.47
15.78
358,238
+0.09(+0.57%)
Jan 28, 2015
16.14
16.16
15.64
15.69
257,015
-0.43(-2.67%)
Jan 27, 2015
15.98
16.18
15.85
16.12
182,107
-0.11(-0.68%)
Jan 26, 2015
16.05
16.28
16.00
16.23
250,518
+0.18(+1.12%)
Jan 23, 2015
16.07
16.21
15.96
16.05
679,464
+0.01(+0.06%)
Jan 22, 2015
15.91
16.10
15.82
16.04
663,530
+0.15(+0.94%)
Jan 21, 2015
15.79
15.98
15.71
15.89
481,546
+0.11(+0.70%)
Jan 20, 2015
15.89
15.98
15.66
15.78
711,399
-0.11(-0.69%)
Jan 16, 2015
15.76
16.02
15.72
15.89
233,695
+0.08(+0.51%)
Jan 15, 2015
15.89
16.11
15.53
15.81
409,679
-0.07(-0.44%)
Jan 14, 2015
15.74
16.09
15.53
15.88
303,386
-0.18(-1.12%)
Jan 13, 2015
16.44
16.78
15.85
16.06
375,720
-0.27(-1.65%)
Jan 12, 2015
16.58
16.69
16.16
16.33
377,795
-0.30(-1.80%)
Jan 09, 2015
16.84
17.01
16.61
16.63
165,038
-0.32(-1.89%)
Jan 08, 2015
17.00
17.12
16.82
16.95
267,070
+0.08(+0.47%)
Jan 07, 2015
17.12
17.21
16.73
16.87
247,713
-0.10(-0.59%)
Jan 06, 2015
17.65
17.70
16.81
16.97
258,734
-0.60(-3.41%)
Jan 05, 2015
18.28
18.41
17.52
17.57
179,725
-0.81(-4.41%)
Jan 02, 2015
18.66
18.75
18.06
18.38
179,178
-0.23(-1.24%)
Dec 31, 2014
18.79
18.61
18.61
18.61
216,600
-0.16(-0.85%)
Dec 30, 2014
18.47
18.87
18.39
18.77
202,410
+0.28(+1.51%)
Dec 29, 2014
18.54
18.73
18.44
18.49
375,240
-0.05(-0.27%)
Dec 26, 2014
18.28
18.62
18.27
18.54
332,163
+0.25(+1.37%)
Dec 24, 2014
18.32
18.29
18.29
18.29
134,900
+0.06(+0.33%)
Dec 23, 2014
17.88
18.36
17.69
18.23
487,852
+0.54(+3.05%)
Dec 22, 2014
17.54
17.70
17.40
17.69
422,782
+0.16(+0.91%)
Dec 19, 2014
17.59
17.70
17.36
17.53
1,392,729
-0.08(-0.45%)
Dec 18, 2014
17.61
17.67
17.41
17.61
414,090
+0.25(+1.44%)
Dec 17, 2014
17.10
17.40
16.94
17.36
431,291
+0.24(+1.40%)
Dec 16, 2014
16.79
17.37
16.77
17.12
332,804
+0.28(+1.66%)
Dec 15, 2014
16.96
17.23
16.69
16.84
320,268
+0.00(+0.00%)
Dec 12, 2014
17.16
17.30
16.75
16.84
225,143
-0.55(-3.16%)
Dec 11, 2014
17.50
17.76
17.35
17.39
159,258
-0.07(-0.40%)
Dec 10, 2014
17.97
18.08
17.39
17.46
280,340
-0.60(-3.32%)
Dec 09, 2014
17.50
18.11
17.50
18.06
292,027
+0.32(+1.80%)
Dec 08, 2014
18.20
18.38
17.69
17.74
282,265
-0.57(-3.09%)
Dec 05, 2014
18.50
18.65
18.28
18.30
358,480
-0.16(-0.84%)
Dec 04, 2014
18.39
18.67
18.34
18.46
594,938
+0.01(+0.05%)
Dec 03, 2014
18.46
18.68
18.37
18.45
958,497
+0.05(+0.27%)
Dec 02, 2014
18.38
18.62
18.22
18.40
644,479
-0.01(-0.05%)
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
.