Exterran Corp (NY: EXTN )

4.070 USD -0.030 (-0.73%)
Streaming Delayed Price Updated: 9:46 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.610 4.870 4.500 4.800 359,412 +0.18(+3.90%)
Mar 30, 2020 5.010 5.040 4.375 4.620 232,924 -0.50(-9.77%)
Mar 27, 2020 5.200 5.200 4.760 5.120 249,200 -0.29(-5.36%)
Mar 26, 2020 5.160 5.440 4.980 5.410 287,906 +0.26(+5.05%)
Mar 25, 2020 5.490 5.610 5.030 5.150 340,985 -0.45(-8.04%)
Mar 24, 2020 4.900 5.610 4.710 5.600 385,460 +0.89(+18.90%)
Mar 23, 2020 5.050 5.090 4.230 4.710 418,892 -0.31(-6.18%)
Mar 20, 2020 5.070 5.150 4.500 5.020 772,100 +0.00(+0.00%)
Mar 19, 2020 5.080 5.290 4.885 5.020 279,629 -0.07(-1.38%)
Mar 18, 2020 6.180 6.370 4.870 5.090 416,015 -1.59(-23.80%)
Mar 17, 2020 5.530 6.700 5.040 6.680 451,399 +1.17(+21.23%)
Mar 16, 2020 6.250 7.149 5.500 5.510 653,181 -2.99(-35.18%)
Mar 13, 2020 5.830 8.810 5.510 8.500 1,354,900 +3.04(+55.68%)
Mar 12, 2020 4.850 5.610 4.800 5.460 681,273 +0.53(+10.75%)
Mar 11, 2020 4.850 5.087 4.810 4.930 627,109 -0.12(-2.38%)
Mar 10, 2020 5.290 5.470 4.830 5.050 393,991 +0.04(+0.80%)
Mar 09, 2020 5.830 6.050 4.980 5.010 331,995 -1.57(-23.86%)
Mar 06, 2020 6.630 6.640 6.370 6.580 317,300 -0.03(-0.45%)
Mar 05, 2020 7.200 7.200 6.500 6.610 477,438 -0.66(-9.08%)
Mar 04, 2020 7.360 7.450 6.750 7.270 997,942 +0.07(+0.97%)
Mar 03, 2020 6.510 7.360 6.360 7.200 1,168,304 +0.60(+9.09%)
Mar 02, 2020 5.090 6.775 5.090 6.600 738,592 +1.50(+29.41%)
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%)
Feb 03, 2020 5.440 5.650 5.330 5.500 295,250 +0.10(+1.85%)
Jan 31, 2020 5.410 5.450 5.200 5.400 178,300 -0.03(-0.55%)
Jan 30, 2020 5.450 5.580 5.300 5.430 165,104 -0.15(-2.69%)
Jan 29, 2020 5.760 5.810 5.520 5.580 149,342 -0.16(-2.79%)
Jan 28, 2020 5.770 5.835 5.650 5.740 142,138 +0.03(+0.53%)
Jan 27, 2020 5.650 5.880 5.590 5.710 168,037 -0.17(-2.89%)
Jan 24, 2020 6.050 6.050 5.660 5.880 179,500 -0.21(-3.45%)
Jan 23, 2020 6.360 6.360 6.060 6.090 169,566 -0.35(-5.43%)
Jan 22, 2020 6.500 6.560 6.380 6.440 133,477 -0.14(-2.13%)
Jan 21, 2020 6.650 6.695 6.370 6.580 186,692 -0.03(-0.45%)
Jan 17, 2020 6.560 6.670 6.473 6.610 172,200 +0.10(+1.54%)
Jan 16, 2020 6.050 6.520 6.050 6.510 267,164 +0.48(+7.96%)
Jan 15, 2020 6.540 6.660 6.020 6.030 162,459 -0.53(-8.08%)
Jan 14, 2020 6.630 6.760 6.445 6.560 138,399 -0.09(-1.35%)
Jan 13, 2020 6.890 6.900 6.610 6.650 153,405 -0.26(-3.76%)
Jan 10, 2020 7.500 7.510 6.880 6.910 174,400 -0.70(-9.20%)
Jan 09, 2020 7.730 7.860 7.510 7.610 190,374 -0.14(-1.81%)
Jan 08, 2020 8.130 8.250 7.750 7.750 158,091 -0.41(-5.02%)
Jan 07, 2020 8.260 8.460 8.080 8.160 161,238 -0.14(-1.69%)
Jan 06, 2020 7.530 8.555 7.480 8.300 317,147 +0.88(+11.86%)
Jan 03, 2020 7.310 7.630 7.220 7.420 322,700 +0.21(+2.91%)
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.