Exterran Corp (NY: EXTN )

5.470 USD -0.140 (-2.50%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.170 5.370 4.830 5.100 397,100 -0.27(-5.03%)
Feb 27, 2020 5.180 6.050 5.110 5.370 548,440 -0.21(-3.76%)
Feb 26, 2020 5.640 5.740 5.500 5.580 324,578 -0.07(-1.24%)
Feb 25, 2020 6.120 6.200 5.610 5.650 252,881 -0.45(-7.38%)
Feb 24, 2020 6.020 6.150 5.800 6.100 314,803 -0.17(-2.71%)
Feb 21, 2020 6.270 6.400 6.020 6.270 320,000 -0.02(-0.32%)
Feb 20, 2020 6.590 6.740 6.080 6.290 426,285 -0.29(-4.41%)
Feb 19, 2020 6.650 6.670 6.300 6.580 379,457 -0.01(-0.15%)
Feb 18, 2020 6.340 6.920 6.330 6.590 402,503 +0.22(+3.45%)
Feb 14, 2020 5.520 6.660 5.450 6.370 998,600 +0.85(+15.40%)
Feb 13, 2020 4.640 6.220 4.640 5.520 1,249,370 +0.92(+20.00%)
Feb 12, 2020 5.080 5.150 4.560 4.600 364,432 -0.38(-7.63%)
Feb 11, 2020 5.150 5.280 4.980 4.980 233,091 -0.07(-1.39%)
Feb 10, 2020 5.080 5.090 4.630 5.050 288,135 -0.04(-0.79%)
Feb 07, 2020 5.240 5.240 5.050 5.090 148,200 -0.23(-4.32%)
Feb 06, 2020 5.800 5.800 5.300 5.320 206,096 -0.42(-7.32%)
Feb 05, 2020 5.500 5.750 5.373 5.740 271,406 +0.35(+6.49%)
Feb 04, 2020 5.610 5.700 5.370 5.390 144,617 -0.11(-2.00%)
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.