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 (%)
May 31, 2019 13.69 13.85 13.59 13.80 210,700 -0.04(-0.29%)
May 30, 2019 13.99 14.21 13.78 13.84 233,912 -0.12(-0.86%)
May 29, 2019 13.61 13.98 13.40 13.96 748,750 +0.04(+0.29%)
May 28, 2019 13.81 14.03 13.70 13.92 203,474 +0.20(+1.46%)
May 24, 2019 13.69 14.00 13.41 13.72 230,400 +0.22(+1.63%)
May 23, 2019 13.70 13.78 13.26 13.50 231,656 -0.57(-4.05%)
May 22, 2019 14.08 14.40 13.83 14.07 255,218 -0.19(-1.33%)
May 21, 2019 13.70 14.42 13.70 14.26 393,282 +0.62(+4.55%)
May 20, 2019 13.61 13.79 13.41 13.64 464,170 -0.01(-0.07%)
May 17, 2019 13.98 14.09 13.60 13.65 242,600 -0.53(-3.74%)
May 16, 2019 14.00 14.24 13.92 14.18 221,176 +0.26(+1.87%)
May 15, 2019 13.28 14.06 13.26 13.92 430,086 +0.48(+3.57%)
May 14, 2019 13.13 13.59 13.13 13.44 459,062 +0.33(+2.52%)
May 13, 2019 13.24 13.44 13.09 13.11 243,504 -0.27(-2.02%)
May 10, 2019 13.76 13.97 13.20 13.38 521,200 -0.46(-3.32%)
May 09, 2019 13.64 14.05 13.64 13.84 249,647 +0.13(+0.95%)
May 08, 2019 13.84 13.98 13.71 13.71 241,088 -0.16(-1.15%)
May 07, 2019 14.05 14.24 13.55 13.87 378,262 -0.40(-2.80%)
May 06, 2019 13.52 14.32 13.36 14.27 212,180 +0.53(+3.86%)
May 03, 2019 13.87 14.04 13.58 13.74 543,600 -0.02(-0.15%)
May 02, 2019 13.68 14.11 13.41 13.76 366,351 -0.46(-3.23%)
May 01, 2019 14.24 14.80 14.12 14.22 461,803 +0.00(+0.00%)
Apr 30, 2019 15.33 15.33 13.95 14.22 789,688 -1.03(-6.75%)
Apr 29, 2019 15.06 15.61 14.98 15.25 194,916 +0.26(+1.73%)
Apr 26, 2019 15.38 15.52 14.95 14.99 208,600 -0.42(-2.73%)
Apr 25, 2019 16.18 16.18 15.25 15.41 286,572 -0.85(-5.23%)
Apr 24, 2019 16.94 16.96 16.18 16.26 164,377 -0.67(-3.96%)
Apr 23, 2019 17.08 17.24 16.85 16.93 216,072 -0.16(-0.94%)
Apr 22, 2019 17.20 17.20 16.67 17.09 116,395 +0.03(+0.18%)
Apr 18, 2019 17.27 17.46 16.95 17.06 63,500 -0.21(-1.22%)
Apr 17, 2019 17.37 17.37 17.21 17.27 96,657 +0.07(+0.41%)
Apr 16, 2019 17.20 17.23 16.85 17.20 81,746 +0.15(+0.88%)
Apr 15, 2019 17.15 17.28 17.02 17.05 77,915 -0.16(-0.93%)
Apr 12, 2019 17.78 17.79 17.15 17.21 84,100 -0.21(-1.21%)
Apr 11, 2019 17.44 17.54 17.24 17.42 80,186 -0.01(-0.06%)
Apr 10, 2019 17.37 17.68 17.37 17.43 159,275 +0.15(+0.87%)
Apr 09, 2019 17.73 17.73 17.23 17.28 128,828 -0.56(-3.14%)
Apr 08, 2019 17.73 18.20 17.63 17.84 69,858 +0.11(+0.62%)
Apr 05, 2019 17.50 17.86 17.43 17.73 109,600 +0.24(+1.37%)
Apr 04, 2019 17.15 17.53 17.05 17.49 137,006 +0.37(+2.16%)
Apr 03, 2019 17.40 17.52 17.06 17.12 92,029 -0.16(-0.93%)
Apr 02, 2019 17.59 17.69 17.12 17.28 263,889 -0.33(-1.87%)
Apr 01, 2019 17.05 17.68 16.95 17.61 226,326 +0.76(+4.51%)
Mar 29, 2019 16.95 17.19 16.73 16.85 364,100 -0.03(-0.18%)
Mar 28, 2019 16.86 17.18 16.72 16.88 172,593 -0.12(-0.71%)
Mar 27, 2019 17.31 17.34 16.88 17.00 121,784 -0.39(-2.24%)
Mar 26, 2019 17.26 17.73 17.22 17.39 142,795 +0.34(+1.99%)
Mar 25, 2019 17.31 17.43 16.92 17.05 441,311 -0.29(-1.67%)
Mar 22, 2019 17.77 17.81 17.33 17.34 203,300 -0.59(-3.29%)
Mar 21, 2019 18.18 18.32 17.90 17.93 285,113 -0.36(-1.97%)
Mar 20, 2019 18.07 18.58 17.98 18.29 126,706 +0.17(+0.94%)
Mar 19, 2019 18.44 18.57 18.12 18.12 149,875 -0.18(-0.98%)
Mar 18, 2019 17.95 18.37 17.88 18.30 185,392 +0.41(+2.29%)
Mar 15, 2019 17.79 18.09 17.79 17.89 327,600 +0.05(+0.28%)
Mar 14, 2019 18.14 18.29 17.84 17.84 154,543 -0.32(-1.76%)
Mar 13, 2019 17.47 18.45 17.47 18.16 234,599 +0.80(+4.61%)
Mar 12, 2019 16.81 17.47 16.81 17.36 303,685 +0.57(+3.39%)
Mar 11, 2019 16.64 16.93 16.39 16.79 199,639 +0.25(+1.51%)
Mar 08, 2019 16.10 16.84 16.03 16.54 178,400 +0.15(+0.92%)
Mar 07, 2019 16.16 16.51 15.95 16.39 153,878 +0.35(+2.18%)
Mar 06, 2019 16.65 16.65 15.58 16.04 201,186 -0.68(-4.07%)
Mar 05, 2019 17.05 17.33 16.54 16.72 96,530 -0.29(-1.70%)
Mar 04, 2019 17.30 17.45 16.85 17.01 152,927 -0.23(-1.33%)
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.