Exterran Corp (NY: EXTN )

4.310 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 29.30 29.30 27.32 27.37 167,811 -1.84(-6.30%)
Apr 27, 2017 29.57 29.57 28.59 29.21 155,104 -0.65(-2.18%)
Apr 26, 2017 29.45 30.45 29.10 29.86 219,417 +0.15(+0.50%)
Apr 25, 2017 28.95 29.90 28.78 29.71 309,089 +1.23(+4.32%)
Apr 24, 2017 28.20 28.50 27.67 28.48 212,714 +0.85(+3.08%)
Apr 21, 2017 27.74 27.96 27.37 27.63 157,525 -0.42(-1.50%)
Apr 20, 2017 27.93 28.19 27.65 28.05 115,446 +0.32(+1.15%)
Apr 19, 2017 28.72 28.72 27.53 27.73 156,506 -0.82(-2.87%)
Apr 18, 2017 28.52 28.76 28.03 28.55 114,807 -0.17(-0.59%)
Apr 17, 2017 28.46 28.83 28.00 28.72 149,774 +0.37(+1.31%)
Apr 13, 2017 29.79 29.95 28.31 28.35 212,928 -1.41(-4.74%)
Apr 12, 2017 31.33 31.63 29.55 29.76 181,416 -1.73(-5.49%)
Apr 11, 2017 31.22 31.93 30.75 31.49 412,709 +0.50(+1.61%)
Apr 10, 2017 31.12 31.66 30.85 30.99 232,439 -0.06(-0.19%)
Apr 07, 2017 31.15 31.69 30.91 31.05 359,224 -0.19(-0.61%)
Apr 06, 2017 29.65 31.24 29.62 31.24 206,490 +1.74(+5.90%)
Apr 05, 2017 30.21 30.49 29.37 29.50 270,178 -0.30(-1.01%)
Apr 04, 2017 30.13 30.68 29.73 29.80 260,404 -0.37(-1.23%)
Apr 03, 2017 31.38 31.85 30.04 30.17 270,763 -1.28(-4.07%)
Mar 31, 2017 30.69 31.67 30.69 31.45 372,171 +0.52(+1.68%)
Mar 30, 2017 31.43 31.66 30.84 30.93 199,106 -0.27(-0.87%)
Mar 29, 2017 30.28 31.25 30.11 31.20 184,242 +0.50(+1.63%)
Mar 28, 2017 29.00 30.89 29.00 30.70 212,875 +1.82(+6.30%)
Mar 27, 2017 27.70 28.93 27.17 28.88 232,709 +0.72(+2.56%)
Mar 24, 2017 28.05 28.54 27.87 28.16 200,478 +0.43(+1.55%)
Mar 23, 2017 27.30 27.86 27.17 27.73 166,282 +0.20(+0.73%)
Mar 22, 2017 27.13 27.78 26.96 27.53 260,450 +0.08(+0.29%)
Mar 21, 2017 27.88 27.93 27.01 27.45 217,672 -0.08(-0.29%)
Mar 20, 2017 28.01 28.05 27.27 27.53 244,621 -0.70(-2.48%)
Mar 17, 2017 27.21 28.57 27.20 28.23 624,077 +1.11(+4.09%)
Mar 16, 2017 27.78 27.78 26.87 27.12 300,184 -0.39(-1.42%)
Mar 15, 2017 27.44 27.76 26.89 27.51 284,926 +0.32(+1.18%)
Mar 14, 2017 28.11 28.11 26.13 27.19 438,312 -1.09(-3.85%)
Mar 13, 2017 28.13 28.78 28.13 28.28 240,319 +0.19(+0.68%)
Mar 10, 2017 28.01 28.53 27.19 28.09 278,810 +0.06(+0.21%)
Mar 09, 2017 27.10 28.20 26.29 28.03 376,881 -0.39(-1.37%)
Mar 08, 2017 29.50 29.73 28.34 28.42 203,489 -1.02(-3.46%)
Mar 07, 2017 29.85 30.00 29.35 29.44 107,291 -0.41(-1.37%)
Mar 06, 2017 30.27 30.94 29.08 29.85 330,340 -1.02(-3.30%)
Mar 03, 2017 30.16 31.01 30.03 30.87 217,168 +0.83(+2.76%)
Mar 02, 2017 31.59 31.75 29.88 30.04 269,902 -1.75(-5.50%)
Mar 01, 2017 31.06 32.30 31.02 31.79 228,517 +1.35(+4.43%)
Feb 28, 2017 30.69 30.96 30.15 30.44 258,616 -0.48(-1.55%)
Feb 27, 2017 29.99 31.30 29.90 30.92 200,693 +0.77(+2.55%)
Feb 24, 2017 30.91 31.14 30.02 30.15 178,796 -1.14(-3.64%)
Feb 23, 2017 31.65 31.70 30.77 31.29 266,275 +0.07(+0.22%)
Feb 22, 2017 31.52 31.74 30.96 31.22 239,276 -0.57(-1.79%)
Feb 21, 2017 32.68 32.68 31.66 31.79 278,681 -0.44(-1.37%)
Feb 17, 2017 32.23 32.23 32.23 0 -0.58(-1.77%)
Feb 16, 2017 33.19 33.34 32.63 32.81 230,953 -0.67(-2.00%)
Feb 15, 2017 33.80 33.80 32.68 33.48 205,894 -0.41(-1.21%)
Feb 14, 2017 32.20 34.05 32.03 33.89 166,259 +1.71(+5.31%)
Feb 13, 2017 32.56 32.73 31.80 32.18 204,051 -0.31(-0.95%)
Feb 10, 2017 32.01 33.07 32.01 32.49 273,396 +0.67(+2.11%)
Feb 09, 2017 31.06 32.11 30.95 31.82 301,938 +0.95(+3.08%)
Feb 08, 2017 30.10 31.01 29.34 30.87 259,099 +0.61(+2.02%)
Feb 07, 2017 30.99 31.33 30.26 30.26 192,177 -0.73(-2.36%)
Feb 06, 2017 31.94 31.94 30.46 30.99 150,960 -0.71(-2.24%)
Feb 03, 2017 30.73 31.85 30.30 31.70 222,046 +1.21(+3.97%)
Feb 02, 2017 31.05 31.05 30.17 30.49 204,331 -0.34(-1.10%)
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.