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 (%)
Apr 30, 2019
19.91
20.03
19.63
19.91
180,094
+0.00(+0.00%)
Apr 29, 2019
19.39
20.06
19.36
19.91
171,252
+0.61(+3.16%)
Apr 26, 2019
19.46
19.68
19.27
19.30
121,600
-0.11(-0.57%)
Apr 25, 2019
19.90
19.90
19.38
19.41
105,736
-0.59(-2.95%)
Apr 24, 2019
19.49
20.14
19.36
20.00
214,582
+0.57(+2.93%)
Apr 23, 2019
19.33
19.63
19.07
19.43
133,044
+0.32(+1.67%)
Apr 22, 2019
19.42
19.68
19.00
19.11
166,243
-0.32(-1.65%)
Apr 18, 2019
19.52
19.76
19.32
19.43
222,300
-0.14(-0.72%)
Apr 17, 2019
19.57
19.65
19.40
19.57
123,255
+0.15(+0.77%)
Apr 16, 2019
19.09
19.51
19.09
19.42
220,445
+0.26(+1.36%)
Apr 15, 2019
19.42
19.70
19.11
19.16
119,218
-0.23(-1.19%)
Apr 12, 2019
19.36
19.62
19.08
19.39
206,300
+0.12(+0.62%)
Apr 11, 2019
18.82
19.45
18.74
19.27
259,707
+0.46(+2.45%)
Apr 10, 2019
18.33
18.86
18.24
18.81
155,771
+0.55(+3.01%)
Apr 09, 2019
18.75
18.94
18.24
18.26
163,181
-0.58(-3.08%)
Apr 08, 2019
18.61
18.95
18.58
18.84
92,756
+0.10(+0.53%)
Apr 05, 2019
18.53
18.74
18.41
18.74
66,600
+0.29(+1.57%)
Apr 04, 2019
18.09
18.46
18.08
18.45
86,687
+0.36(+1.99%)
Apr 03, 2019
18.54
18.58
17.98
18.09
98,025
-0.24(-1.31%)
Apr 02, 2019
18.16
18.53
18.01
18.33
186,967
+0.28(+1.55%)
Apr 01, 2019
17.50
18.11
17.50
18.05
202,056
+0.48(+2.73%)
Mar 29, 2019
17.08
17.61
17.08
17.57
183,000
+0.66(+3.90%)
Mar 28, 2019
16.93
17.08
16.66
16.91
232,655
+0.01(+0.06%)
Mar 27, 2019
16.40
16.93
16.40
16.90
136,387
+0.52(+3.17%)
Mar 26, 2019
16.69
16.85
16.29
16.38
186,224
-0.28(-1.68%)
Mar 25, 2019
16.70
16.92
16.45
16.66
106,249
-0.03(-0.18%)
Mar 22, 2019
17.01
17.23
16.69
16.69
202,700
-0.36(-2.11%)
Mar 21, 2019
16.99
17.59
16.99
17.05
150,104
+0.04(+0.24%)
Mar 20, 2019
17.22
17.34
16.84
17.01
196,743
-0.21(-1.22%)
Mar 19, 2019
17.15
17.39
16.82
17.22
84,736
+0.11(+0.64%)
Mar 18, 2019
17.05
17.28
17.05
17.11
144,340
+0.06(+0.35%)
Mar 15, 2019
16.92
17.35
16.91
17.05
374,600
+0.14(+0.83%)
Mar 14, 2019
16.92
17.09
16.90
16.91
96,609
+0.00(+0.00%)
Mar 13, 2019
16.97
17.29
16.89
16.91
138,727
-0.07(-0.41%)
Mar 12, 2019
17.01
17.20
16.86
16.98
103,657
-0.04(-0.24%)
Mar 11, 2019
16.71
17.04
16.60
17.02
110,551
+0.29(+1.73%)
Mar 08, 2019
16.80
16.89
16.62
16.73
91,300
-0.11(-0.65%)
Mar 07, 2019
16.86
17.11
16.68
16.84
137,544
-0.01(-0.06%)
Mar 06, 2019
17.51
17.51
16.85
16.85
180,823
-0.65(-3.71%)
Mar 05, 2019
17.61
17.74
17.42
17.50
116,892
-0.09(-0.51%)
Mar 04, 2019
17.65
18.06
17.29
17.59
203,398
-0.17(-0.96%)
Mar 01, 2019
17.52
18.14
17.48
17.76
196,300
+0.40(+2.30%)
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%)
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
.