Exterran Corp (NY: EXTN )

3.368 USD -0.192 (-5.38%)
Streaming Delayed Price Updated: 2:31 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 17.28 17.28 16.70 17.07 102,738 -0.18(-1.04%)
Feb 27, 2019 18.09 18.43 17.23 17.25 161,998 -0.82(-4.54%)
Feb 26, 2019 17.79 18.51 17.72 18.07 215,697 +0.17(+0.95%)
Feb 25, 2019 17.94 18.35 17.74 17.90 95,145 -0.03(-0.17%)
Feb 22, 2019 18.08 18.17 17.83 17.93 116,400 +0.04(+0.22%)
Feb 21, 2019 18.62 18.68 17.84 17.89 91,359 -0.84(-4.48%)
Feb 20, 2019 18.27 18.82 18.27 18.73 180,898 +0.44(+2.41%)
Feb 19, 2019 18.12 18.47 17.95 18.29 191,632 +0.13(+0.72%)
Feb 15, 2019 17.69 18.19 17.69 18.16 152,900 +0.63(+3.59%)
Feb 14, 2019 17.37 17.67 17.05 17.53 145,224 +0.16(+0.92%)
Feb 13, 2019 17.49 17.74 17.22 17.37 128,535 -0.02(-0.11%)
Feb 12, 2019 17.12 17.62 16.89 17.39 94,910 +0.54(+3.20%)
Feb 11, 2019 16.50 16.86 16.26 16.85 66,468 +0.36(+2.18%)
Feb 08, 2019 16.60 16.60 16.21 16.49 112,000 -0.14(-0.84%)
Feb 07, 2019 17.44 17.52 16.42 16.63 94,607 -0.93(-5.30%)
Feb 06, 2019 17.79 17.79 17.50 17.56 61,042 -0.27(-1.51%)
Feb 05, 2019 17.93 18.28 17.74 17.83 61,453 -0.09(-0.50%)
Feb 04, 2019 17.37 17.93 17.15 17.92 167,503 +0.52(+2.99%)
Feb 01, 2019 17.33 17.67 17.18 17.40 94,200 +0.04(+0.23%)
Jan 31, 2019 17.24 17.46 17.07 17.36 118,630 +0.12(+0.70%)
Jan 30, 2019 17.29 17.35 16.93 17.24 77,299 +0.11(+0.64%)
Jan 29, 2019 17.19 17.55 17.12 17.13 63,855 +0.07(+0.41%)
Jan 28, 2019 17.40 17.40 16.78 17.06 89,694 -0.59(-3.34%)
Jan 25, 2019 17.94 18.20 17.59 17.65 91,500 -0.04(-0.23%)
Jan 24, 2019 17.52 17.84 17.27 17.69 98,622 +0.18(+1.03%)
Jan 23, 2019 18.14 18.14 17.41 17.51 101,497 -0.51(-2.83%)
Jan 22, 2019 19.03 19.17 17.95 18.02 141,352 -1.35(-6.97%)
Jan 18, 2019 19.28 19.57 19.12 19.37 102,800 +0.35(+1.84%)
Jan 17, 2019 18.73 19.26 18.61 19.02 162,556 +0.21(+1.12%)
Jan 16, 2019 18.87 19.33 18.75 18.81 94,989 -0.07(-0.37%)
Jan 15, 2019 18.96 19.27 18.66 18.88 100,586 +0.01(+0.05%)
Jan 14, 2019 19.24 19.45 18.85 18.87 94,901 -0.55(-2.83%)
Jan 11, 2019 19.41 19.51 19.18 19.42 81,000 -0.24(-1.22%)
Jan 10, 2019 19.44 19.68 19.23 19.66 97,920 -0.04(-0.20%)
Jan 09, 2019 19.90 20.11 19.51 19.70 95,760 +0.03(+0.15%)
Jan 08, 2019 19.92 19.92 19.50 19.67 82,416 +0.08(+0.41%)
Jan 07, 2019 19.31 19.78 19.13 19.59 102,663 +0.28(+1.45%)
Jan 04, 2019 18.62 19.32 18.59 19.31 222,900 +1.02(+5.58%)
Jan 03, 2019 18.09 18.50 17.63 18.29 94,974 +0.16(+0.88%)
Jan 02, 2019 17.28 18.29 17.21 18.13 102,183 +0.43(+2.43%)
Dec 31, 2018 17.65 17.74 17.27 17.70 112,800 +0.19(+1.09%)
Dec 28, 2018 17.50 17.70 17.22 17.51 136,800 +0.10(+0.57%)
Dec 27, 2018 17.22 17.69 16.98 17.41 111,767 -0.32(-1.80%)
Dec 26, 2018 17.20 17.74 16.67 17.73 162,679 +0.73(+4.29%)
Dec 24, 2018 17.27 17.46 16.84 17.00 90,300 -0.30(-1.73%)
Dec 21, 2018 18.36 18.48 17.18 17.30 511,800 -1.10(-5.98%)
Dec 20, 2018 18.66 19.01 18.30 18.40 221,351 -0.49(-2.59%)
Dec 19, 2018 19.86 20.06 18.69 18.89 206,228 -0.93(-4.69%)
Dec 18, 2018 19.57 20.15 19.54 19.82 177,765 +0.31(+1.59%)
Dec 17, 2018 19.77 20.20 19.45 19.51 165,538 -0.32(-1.61%)
Dec 14, 2018 20.74 20.89 19.73 19.83 227,500 -1.19(-5.66%)
Dec 13, 2018 20.95 21.13 20.64 21.02 142,069 +0.07(+0.33%)
Dec 12, 2018 21.07 21.35 20.75 20.95 249,568 +0.22(+1.06%)
Dec 11, 2018 21.38 21.43 20.50 20.73 158,377 -0.13(-0.62%)
Dec 10, 2018 21.30 21.31 20.60 20.86 241,990 -0.64(-2.98%)
Dec 07, 2018 21.60 22.15 21.21 21.50 195,200 +0.73(+3.51%)
Dec 06, 2018 21.29 21.61 20.72 20.77 268,246 -0.99(-4.55%)
Dec 04, 2018 23.03 23.08 21.73 21.76 163,200 -1.46(-6.29%)
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.