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 (%)
Aug 31, 2012
19.38
19.60
19.17
19.52
153,390
+0.26(+1.35%)
Aug 30, 2012
19.40
19.50
19.15
19.26
83,441
-0.35(-1.78%)
Aug 29, 2012
19.74
20.00
19.43
19.61
119,901
-0.16(-0.81%)
Aug 27, 2012
19.52
19.87
19.36
19.77
76,816
+0.32(+1.65%)
Aug 24, 2012
19.37
19.90
19.35
19.45
157,425
-0.02(-0.10%)
Aug 23, 2012
19.49
19.66
19.29
19.47
118,951
-0.08(-0.41%)
Aug 22, 2012
19.87
19.94
19.44
19.55
95,914
-0.31(-1.56%)
Aug 21, 2012
20.33
20.56
19.67
19.86
169,052
-0.28(-1.39%)
Aug 20, 2012
20.27
20.35
19.97
20.14
147,560
-0.29(-1.42%)
Aug 17, 2012
19.98
20.54
19.93
20.43
151,324
+0.37(+1.84%)
Aug 16, 2012
19.46
20.19
19.36
20.06
130,600
+0.51(+2.61%)
Aug 15, 2012
19.17
19.65
19.17
19.55
82,745
+0.20(+1.03%)
Aug 14, 2012
19.95
19.95
19.35
19.35
165,726
-0.45(-2.27%)
Aug 13, 2012
19.41
19.82
19.20
19.80
84,232
+0.42(+2.17%)
Aug 10, 2012
19.45
19.53
19.19
19.38
77,249
-0.16(-0.82%)
Aug 09, 2012
19.59
19.93
19.42
19.54
172,272
-0.14(-0.71%)
Aug 08, 2012
19.55
19.96
19.33
19.68
172,594
-0.04(-0.20%)
Aug 07, 2012
19.50
19.83
19.40
19.72
229,416
+0.41(+2.12%)
Aug 06, 2012
19.51
19.76
19.30
19.31
122,414
-0.24(-1.23%)
Aug 03, 2012
18.89
19.58
18.82
19.55
193,143
+0.93(+4.99%)
Aug 02, 2012
17.89
18.77
17.89
18.62
192,817
+0.56(+3.10%)
Aug 01, 2012
18.56
19.02
17.77
18.06
448,399
+0.66(+3.79%)
Jul 31, 2012
18.08
18.19
17.29
17.40
174,193
-0.83(-4.55%)
Jul 30, 2012
18.51
18.71
18.08
18.23
96,825
-0.23(-1.25%)
Jul 27, 2012
17.81
18.51
17.40
18.46
174,062
+0.75(+4.23%)
Jul 26, 2012
17.45
17.76
17.34
17.71
79,447
+0.66(+3.87%)
Jul 25, 2012
17.44
17.63
16.96
17.05
90,321
-0.19(-1.10%)
Jul 24, 2012
18.08
18.21
17.15
17.24
83,437
-0.68(-3.79%)
Jul 23, 2012
17.74
18.16
17.60
17.92
103,715
-0.34(-1.86%)
Jul 20, 2012
18.41
18.70
18.15
18.26
141,960
-0.41(-2.20%)
Jul 19, 2012
18.55
18.94
18.42
18.67
133,130
+0.15(+0.81%)
Jul 18, 2012
18.21
18.84
18.20
18.52
110,608
+0.18(+0.98%)
Jul 17, 2012
18.11
18.43
17.95
18.34
71,159
+0.31(+1.72%)
Jul 16, 2012
18.40
18.78
17.98
18.03
109,110
-0.48(-2.59%)
Jul 13, 2012
18.24
18.65
18.07
18.51
94,571
+0.30(+1.65%)
Jul 12, 2012
18.00
18.33
17.84
18.21
117,162
-0.02(-0.11%)
Jul 11, 2012
18.04
18.33
17.81
18.23
109,784
+0.16(+0.89%)
Jul 10, 2012
18.50
18.50
17.94
18.07
241,679
-0.25(-1.36%)
Jul 09, 2012
18.10
18.47
18.02
18.32
130,896
+0.11(+0.60%)
Jul 06, 2012
18.24
18.33
17.87
18.21
106,767
-0.26(-1.41%)
Jul 05, 2012
18.50
18.73
18.14
18.47
176,176
-0.06(-0.32%)
Jul 03, 2012
18.46
18.78
18.10
18.53
133,272
+0.14(+0.76%)
Jul 02, 2012
17.95
18.40
17.59
18.39
247,871
+0.50(+2.79%)
Jun 29, 2012
17.84
18.11
17.40
17.89
189,603
+0.58(+3.35%)
Jun 28, 2012
16.96
17.39
16.77
17.31
117,547
+0.15(+0.87%)
Jun 27, 2012
16.80
17.36
16.57
17.16
187,753
+0.42(+2.51%)
Jun 26, 2012
16.36
16.98
16.35
16.74
128,259
+0.44(+2.70%)
Jun 25, 2012
16.32
16.40
15.88
16.30
110,774
-0.17(-1.03%)
Jun 22, 2012
16.00
16.62
15.97
16.47
318,194
+0.65(+4.11%)
Jun 21, 2012
16.87
16.87
15.79
15.82
321,753
-1.01(-6.00%)
Jun 20, 2012
16.80
16.94
16.59
16.83
98,922
+0.06(+0.36%)
Jun 19, 2012
15.92
16.91
15.85
16.77
194,469
+0.91(+5.74%)
Jun 18, 2012
15.88
16.23
15.70
15.86
155,935
-0.05(-0.31%)
Jun 15, 2012
15.52
16.10
15.33
15.91
505,111
+0.37(+2.38%)
Jun 14, 2012
15.04
15.72
15.04
15.54
139,861
+0.57(+3.81%)
Jun 13, 2012
15.05
15.34
14.80
14.97
188,332
-0.15(-0.99%)
Jun 12, 2012
15.16
15.65
14.88
15.12
165,407
+0.01(+0.07%)
Jun 11, 2012
16.35
16.51
15.07
15.11
189,508
-0.99(-6.15%)
Jun 08, 2012
15.51
16.16
15.37
16.10
154,006
+0.51(+3.27%)
Jun 07, 2012
15.66
15.95
15.53
15.59
138,778
+0.23(+1.50%)
Jun 06, 2012
14.93
15.38
14.92
15.36
124,061
+0.55(+3.71%)
Jun 05, 2012
14.55
14.87
14.49
14.81
162,896
+0.18(+1.23%)
Jun 04, 2012
15.13
15.32
14.49
14.63
173,946
-0.46(-3.05%)
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
.