Exterran Corp (NY: EXTN )

5.080 USD +0.030 (+0.59%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2021 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%)
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.