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, 2012
17.64
18.31
17.23
18.25
520,227
+0.54(+3.05%)
Apr 27, 2012
17.63
17.97
17.27
17.71
293,971
+0.18(+1.03%)
Apr 26, 2012
17.50
17.81
17.36
17.53
251,636
-0.03(-0.17%)
Apr 25, 2012
17.27
18.10
17.17
17.56
165,845
+0.71(+4.21%)
Apr 24, 2012
16.74
16.96
16.72
16.85
240,078
+0.11(+0.66%)
Apr 23, 2012
16.86
17.00
16.66
16.74
248,824
-0.33(-1.93%)
Apr 20, 2012
17.40
17.78
17.06
17.07
376,999
-0.04(-0.23%)
Apr 19, 2012
17.32
17.62
17.00
17.11
209,569
-0.34(-1.95%)
Apr 18, 2012
17.90
17.90
17.18
17.45
175,018
-0.53(-2.95%)
Apr 17, 2012
17.56
18.34
17.28
17.98
121,658
+0.60(+3.45%)
Apr 16, 2012
17.50
17.86
17.24
17.38
109,930
-0.04(-0.23%)
Apr 13, 2012
17.77
17.77
17.32
17.42
112,957
-0.47(-2.63%)
Apr 12, 2012
17.21
18.01
17.21
17.89
137,821
+0.67(+3.89%)
Apr 11, 2012
17.09
17.34
17.01
17.22
132,715
+0.38(+2.26%)
Apr 10, 2012
17.22
17.22
16.76
16.84
315,413
-0.36(-2.09%)
Apr 09, 2012
17.16
17.39
16.90
17.20
182,069
-0.29(-1.66%)
Apr 05, 2012
17.54
17.82
17.41
17.49
127,383
-0.20(-1.13%)
Apr 04, 2012
17.88
18.06
17.48
17.69
301,264
-0.51(-2.80%)
Apr 03, 2012
18.29
18.48
18.05
18.20
145,961
-0.17(-0.93%)
Apr 02, 2012
17.72
18.49
17.48
18.37
215,108
+0.54(+3.03%)
Mar 30, 2012
18.41
18.56
17.75
17.83
132,539
-0.37(-2.03%)
Mar 29, 2012
18.09
18.27
17.75
18.20
131,586
+0.00(+0.00%)
Mar 28, 2012
18.20
18.28
17.76
18.20
187,748
+0.04(+0.22%)
Mar 27, 2012
18.40
18.51
18.14
18.16
99,372
-0.25(-1.36%)
Mar 26, 2012
18.15
18.50
17.95
18.41
141,544
+0.45(+2.51%)
Mar 23, 2012
17.80
17.98
17.43
17.96
107,571
+0.14(+0.79%)
Mar 22, 2012
17.81
18.11
17.46
17.82
158,406
-0.27(-1.49%)
Mar 21, 2012
18.07
18.63
17.98
18.09
228,426
+0.01(+0.06%)
Mar 20, 2012
18.31
18.48
17.96
18.08
173,778
-0.47(-2.53%)
Mar 19, 2012
18.61
18.91
18.43
18.55
256,014
-0.07(-0.38%)
Mar 16, 2012
19.38
19.45
18.46
18.62
1,125,894
-0.68(-3.52%)
Mar 15, 2012
18.83
19.32
18.73
19.30
207,357
+0.44(+2.33%)
Mar 14, 2012
19.37
20.25
18.74
18.86
442,636
-0.49(-2.53%)
Mar 13, 2012
18.74
19.38
18.62
19.35
266,416
+0.84(+4.54%)
Mar 12, 2012
18.83
18.90
18.34
18.51
204,728
-0.39(-2.06%)
Mar 09, 2012
18.12
18.94
17.91
18.90
339,702
+0.75(+4.13%)
Mar 08, 2012
17.73
18.24
17.58
18.15
153,680
+0.52(+2.95%)
Mar 07, 2012
17.82
18.10
17.38
17.63
240,735
-0.03(-0.17%)
Mar 06, 2012
17.93
18.14
17.53
17.66
387,989
-0.58(-3.18%)
Mar 05, 2012
18.09
18.46
17.92
18.24
203,481
+0.12(+0.66%)
Mar 02, 2012
18.09
18.24
17.72
18.12
361,534
+0.03(+0.17%)
Mar 01, 2012
17.81
18.36
17.79
18.09
325,026
+0.48(+2.73%)
Feb 29, 2012
18.00
18.37
17.56
17.61
571,305
-0.36(-2.00%)
Feb 28, 2012
18.00
18.58
17.74
17.97
238,366
+0.03(+0.17%)
Feb 27, 2012
17.56
18.15
17.41
17.94
316,913
+0.11(+0.62%)
Feb 24, 2012
18.41
18.41
17.64
17.83
216,315
-0.63(-3.41%)
Feb 23, 2012
17.81
18.62
17.67
18.46
258,574
+0.66(+3.71%)
Feb 22, 2012
18.08
18.33
17.80
17.80
178,973
-0.31(-1.71%)
Feb 21, 2012
18.38
18.55
18.03
18.11
107,802
-0.29(-1.58%)
Feb 17, 2012
18.33
18.62
18.11
18.40
205,031
+0.20(+1.10%)
Feb 16, 2012
17.71
18.50
17.71
18.20
201,765
+0.57(+3.23%)
Feb 15, 2012
18.11
18.26
17.56
17.63
202,882
-0.35(-1.95%)
Feb 14, 2012
18.20
18.20
17.52
17.98
229,295
-0.37(-2.02%)
Feb 13, 2012
18.53
18.58
18.33
18.35
130,986
-0.03(-0.16%)
Feb 10, 2012
18.53
18.53
17.99
18.38
286,695
-0.48(-2.55%)
Feb 09, 2012
18.66
18.97
18.50
18.86
390,184
+0.25(+1.34%)
Feb 08, 2012
17.98
18.73
17.88
18.61
267,731
+0.63(+3.50%)
Feb 07, 2012
18.51
18.72
17.91
17.98
205,250
-0.52(-2.81%)
Feb 06, 2012
18.57
18.87
18.37
18.50
154,817
-0.12(-0.64%)
Feb 03, 2012
18.00
18.70
17.94
18.62
569,294
+1.04(+5.92%)
Feb 02, 2012
17.15
17.67
17.05
17.58
222,008
+0.43(+2.51%)
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
.