Exterran Corp (NY: EXTN )

4.900 USD -0.050 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 31.49 31.68 31.00 31.61 282,205 +0.02(+0.06%)
Sep 28, 2017 32.72 32.78 31.35 31.59 204,448 -1.05(-3.22%)
Sep 27, 2017 31.40 32.66 31.05 32.64 425,071 +1.50(+4.82%)
Sep 26, 2017 30.81 31.79 30.71 31.14 249,754 +0.31(+1.01%)
Sep 25, 2017 30.47 31.14 30.47 30.83 271,899 +0.50(+1.65%)
Sep 22, 2017 29.86 30.80 29.78 30.33 181,714 +0.46(+1.54%)
Sep 21, 2017 30.32 30.54 29.79 29.87 174,575 -0.53(-1.74%)
Sep 20, 2017 29.90 30.69 29.74 30.40 356,322 +0.73(+2.46%)
Sep 19, 2017 29.72 30.12 29.60 29.67 253,655 -0.11(-0.37%)
Sep 18, 2017 29.25 29.90 29.07 29.78 590,184 +0.53(+1.81%)
Sep 15, 2017 29.15 29.41 28.80 29.25 495,399 +0.17(+0.58%)
Sep 14, 2017 29.21 29.35 28.58 29.08 230,620 -0.11(-0.38%)
Sep 13, 2017 28.31 29.68 27.66 29.19 273,137 +0.52(+1.81%)
Sep 12, 2017 28.66 28.95 28.59 28.67 89,447 -0.02(-0.07%)
Sep 11, 2017 28.48 28.82 28.14 28.69 165,511 +0.45(+1.59%)
Sep 08, 2017 28.60 28.71 27.97 28.24 161,304 -0.41(-1.43%)
Sep 07, 2017 27.96 28.66 27.60 28.65 331,908 +0.68(+2.43%)
Sep 06, 2017 28.03 28.36 27.91 27.97 152,861 +0.15(+0.54%)
Sep 05, 2017 27.71 28.00 27.56 27.82 197,770 +0.33(+1.20%)
Sep 01, 2017 27.83 27.94 27.19 27.49 152,499 -0.25(-0.90%)
Aug 31, 2017 27.60 27.91 27.28 27.74 143,006 +0.42(+1.54%)
Aug 30, 2017 27.36 27.41 27.08 27.32 124,843 -0.18(-0.65%)
Aug 29, 2017 27.02 27.64 26.91 27.50 164,287 +0.13(+0.47%)
Aug 28, 2017 26.94 27.40 26.60 27.37 124,267 +0.51(+1.90%)
Aug 25, 2017 26.39 26.91 26.27 26.86 122,099 +0.58(+2.21%)
Aug 24, 2017 25.98 26.32 25.66 26.28 85,150 +0.26(+1.00%)
Aug 23, 2017 25.30 26.23 25.20 26.02 137,209 +0.58(+2.28%)
Aug 22, 2017 24.19 25.53 24.01 25.44 344,964 +1.56(+6.53%)
Aug 21, 2017 23.96 24.15 23.42 23.88 270,042 -0.13(-0.54%)
Aug 18, 2017 24.00 24.52 23.59 24.01 313,133 -0.20(-0.83%)
Aug 17, 2017 23.29 24.54 23.29 24.21 375,998 +0.70(+2.98%)
Aug 16, 2017 24.46 24.60 23.37 23.51 127,408 -0.84(-3.45%)
Aug 15, 2017 24.54 24.54 23.84 24.35 165,060 -0.15(-0.61%)
Aug 14, 2017 25.89 26.22 24.48 24.50 176,551 -1.23(-4.78%)
Aug 11, 2017 25.06 26.56 25.06 25.73 218,247 -0.35(-1.34%)
Aug 10, 2017 26.20 26.77 26.05 26.08 220,312 -0.02(-0.08%)
Aug 09, 2017 27.08 27.24 25.85 26.10 246,097 -1.07(-3.94%)
Aug 08, 2017 26.15 27.46 26.15 27.17 290,756 +0.95(+3.62%)
Aug 07, 2017 27.06 27.06 26.16 26.22 161,458 -0.95(-3.50%)
Aug 04, 2017 26.78 27.20 26.77 27.17 187,968 +0.58(+2.18%)
Aug 03, 2017 27.20 27.58 26.48 26.59 138,735 -0.49(-1.81%)
Aug 02, 2017 27.04 27.36 26.61 27.08 137,311 -0.10(-0.37%)
Aug 01, 2017 27.80 27.84 27.15 27.18 180,790 -0.51(-1.84%)
Jul 31, 2017 28.10 28.40 27.58 27.69 216,434 -0.49(-1.74%)
Jul 28, 2017 27.71 28.71 27.71 28.18 203,245 +0.39(+1.40%)
Jul 27, 2017 27.77 28.07 27.29 27.79 168,611 +0.11(+0.40%)
Jul 26, 2017 28.36 28.36 27.43 27.68 160,676 -0.34(-1.21%)
Jul 25, 2017 27.76 28.54 27.17 28.02 254,466 +0.74(+2.71%)
Jul 24, 2017 28.09 28.73 27.17 27.28 162,992 -0.63(-2.26%)
Jul 21, 2017 28.82 28.82 27.81 27.91 150,118 -0.58(-2.04%)
Jul 20, 2017 28.99 28.20 28.49 211,190 -0.50(-1.72%)
Jul 19, 2017 28.06 29.07 28.05 28.99 322,688 +1.12(+4.02%)
Jul 18, 2017 28.42 28.44 27.73 27.87 119,280 -0.41(-1.45%)
Jul 17, 2017 27.65 28.29 27.63 28.28 226,117 +0.52(+1.87%)
Jul 14, 2017 27.52 27.97 27.35 27.76 176,953 +0.29(+1.06%)
Jul 13, 2017 27.08 27.56 26.70 27.47 258,242 +0.33(+1.22%)
Jul 12, 2017 27.81 27.85 27.06 27.14 219,126 +0.04(+0.15%)
Jul 11, 2017 26.58 27.37 26.15 27.10 220,685 +0.46(+1.73%)
Jul 10, 2017 25.78 26.98 25.75 26.64 239,811 +0.67(+2.58%)
Jul 07, 2017 25.52 26.05 25.12 25.97 273,348 +0.37(+1.45%)
Jul 06, 2017 26.14 26.52 25.54 25.60 208,181 -0.21(-0.81%)
Jul 05, 2017 27.50 27.50 25.63 25.81 222,069 -1.87(-6.76%)
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.