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 (%)
May 31, 2016
19.69
20.19
19.69
19.99
196,975
+0.29(+1.47%)
May 27, 2016
19.62
19.70
19.70
19.70
104,500
+0.10(+0.51%)
May 26, 2016
19.95
20.09
19.55
19.60
134,671
-0.26(-1.31%)
May 25, 2016
19.89
20.11
19.73
19.86
112,942
+0.13(+0.66%)
May 24, 2016
19.50
19.78
19.38
19.73
149,705
+0.34(+1.75%)
May 23, 2016
19.47
19.66
19.14
19.39
122,617
-0.09(-0.46%)
May 20, 2016
19.10
19.50
19.10
19.48
133,479
+0.56(+2.96%)
May 19, 2016
19.36
19.56
18.76
18.92
117,838
-0.42(-2.17%)
May 18, 2016
19.05
19.65
19.05
19.34
110,494
+0.22(+1.15%)
May 17, 2016
19.40
19.66
18.97
19.12
162,945
-0.24(-1.24%)
May 16, 2016
19.29
19.62
19.26
19.36
113,395
+0.25(+1.31%)
May 13, 2016
19.29
19.54
19.02
19.11
121,862
-0.28(-1.44%)
May 12, 2016
19.64
20.50
19.26
19.39
90,042
-0.18(-0.92%)
May 11, 2016
19.49
19.94
19.38
19.57
120,683
+0.03(+0.15%)
May 10, 2016
19.24
19.71
19.24
19.54
82,215
+0.33(+1.72%)
May 09, 2016
19.45
19.72
19.20
19.21
138,967
-0.32(-1.64%)
May 06, 2016
19.13
19.99
19.02
19.53
163,667
+0.27(+1.40%)
May 05, 2016
19.34
19.54
19.23
19.26
131,085
+0.01(+0.05%)
May 04, 2016
19.25
19.83
19.15
19.25
205,730
+0.04(+0.21%)
May 03, 2016
20.98
20.98
18.66
19.21
335,889
-2.24(-10.44%)
May 02, 2016
21.24
21.57
21.01
21.45
117,456
+0.22(+1.04%)
Apr 29, 2016
21.24
21.39
20.88
21.23
117,318
+0.03(+0.14%)
Apr 28, 2016
21.44
21.58
21.07
21.20
135,709
-0.31(-1.44%)
Apr 27, 2016
21.46
21.58
20.75
21.51
164,454
+0.09(+0.42%)
Apr 26, 2016
20.99
21.84
20.81
21.42
149,207
+0.53(+2.54%)
Apr 25, 2016
21.42
21.47
20.75
20.89
133,299
-0.54(-2.52%)
Apr 22, 2016
21.10
21.45
21.02
21.43
157,048
+0.36(+1.68%)
Apr 21, 2016
21.40
21.56
21.04
21.07
177,614
-0.25(-1.15%)
Apr 20, 2016
21.63
21.63
21.28
21.32
123,153
-0.26(-1.20%)
Apr 19, 2016
21.68
21.95
21.27
21.58
78,031
+0.05(+0.23%)
Apr 18, 2016
21.14
21.80
21.05
21.53
102,582
+0.18(+0.84%)
Apr 15, 2016
21.34
21.42
21.03
21.35
82,552
-0.06(-0.28%)
Apr 14, 2016
21.64
21.68
21.34
21.41
74,721
-0.19(-0.88%)
Apr 13, 2016
21.61
21.67
21.21
21.60
119,973
+0.22(+1.03%)
Apr 12, 2016
20.79
21.66
20.79
21.38
148,827
+0.76(+3.69%)
Apr 11, 2016
20.49
21.10
20.49
20.62
105,327
+0.28(+1.38%)
Apr 08, 2016
20.71
20.89
20.07
20.34
166,006
-0.11(-0.54%)
Apr 07, 2016
20.40
20.62
20.26
20.45
145,596
-0.13(-0.63%)
Apr 06, 2016
20.43
20.65
20.06
20.58
105,558
+0.32(+1.58%)
Apr 05, 2016
20.36
20.77
20.25
20.26
158,387
-0.24(-1.17%)
Apr 04, 2016
21.10
21.18
20.48
20.50
99,385
-0.64(-3.03%)
Apr 01, 2016
20.87
21.14
20.52
21.14
146,465
+0.05(+0.24%)
Mar 31, 2016
21.15
21.30
20.98
21.09
72,936
-0.11(-0.52%)
Mar 30, 2016
21.47
21.50
20.96
21.20
93,759
-0.10(-0.47%)
Mar 29, 2016
20.90
21.41
20.46
21.30
139,005
+0.39(+1.87%)
Mar 28, 2016
20.97
21.09
20.56
20.91
182,307
-0.04(-0.19%)
Mar 24, 2016
20.60
20.95
20.95
20.95
103,900
+0.32(+1.55%)
Mar 23, 2016
20.99
21.12
20.62
20.63
170,448
-0.48(-2.27%)
Mar 22, 2016
20.73
21.21
20.71
21.11
108,844
+0.17(+0.81%)
Mar 21, 2016
20.91
20.97
20.46
20.94
216,513
+0.07(+0.34%)
Mar 18, 2016
21.21
21.21
20.74
20.87
485,706
-0.20(-0.95%)
Mar 17, 2016
20.12
21.17
20.00
21.07
161,791
+0.95(+4.72%)
Mar 16, 2016
19.59
20.23
19.49
20.12
114,495
+0.40(+2.03%)
Mar 15, 2016
19.94
20.05
19.49
19.72
171,435
-0.38(-1.89%)
Mar 14, 2016
20.15
20.32
19.91
20.10
151,285
-0.05(-0.25%)
Mar 11, 2016
19.73
20.47
19.03
20.15
269,951
-0.02(-0.10%)
Mar 10, 2016
20.67
20.87
20.01
20.17
145,282
-0.50(-2.42%)
Mar 09, 2016
20.11
20.72
20.03
20.67
192,070
+0.72(+3.61%)
Mar 08, 2016
20.63
20.76
19.93
19.95
159,576
-0.92(-4.41%)
Mar 07, 2016
20.22
20.87
20.00
20.87
166,695
+0.74(+3.68%)
Mar 04, 2016
20.12
20.56
19.81
20.13
165,428
+0.17(+0.85%)
Mar 03, 2016
19.59
20.28
19.59
19.96
237,209
+0.23(+1.17%)
Mar 02, 2016
20.01
20.01
19.30
19.73
304,891
-0.23(-1.15%)
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
.