Exterran Corp (NY: EXTN )

4.340 USD -0.260 (-5.65%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 13.43 14.36 13.34 14.22 422,100 +0.77(+5.72%)
Jun 27, 2019 13.50 13.63 13.21 13.45 175,932 -0.05(-0.37%)
Jun 26, 2019 13.31 13.55 13.12 13.50 127,975 +0.40(+3.05%)
Jun 25, 2019 13.05 13.23 12.93 13.10 127,602 +0.05(+0.38%)
Jun 24, 2019 13.52 13.67 13.02 13.05 135,076 -0.43(-3.19%)
Jun 21, 2019 13.73 13.99 13.19 13.48 293,700 -0.25(-1.82%)
Jun 20, 2019 13.13 13.74 13.13 13.73 195,785 +0.87(+6.77%)
Jun 19, 2019 12.73 12.91 12.59 12.86 434,259 +0.13(+1.02%)
Jun 18, 2019 12.55 12.84 12.48 12.73 120,129 +0.33(+2.66%)
Jun 17, 2019 12.44 12.64 12.38 12.40 148,492 -0.11(-0.88%)
Jun 14, 2019 13.25 13.32 12.48 12.51 138,500 -0.76(-5.73%)
Jun 13, 2019 13.45 13.55 13.20 13.27 114,641 +0.08(+0.61%)
Jun 12, 2019 13.65 13.70 13.18 13.19 106,593 -0.56(-4.07%)
Jun 11, 2019 13.94 14.17 13.70 13.75 331,799 -0.02(-0.15%)
Jun 10, 2019 13.72 14.08 13.72 13.77 93,394 +0.10(+0.73%)
Jun 07, 2019 13.31 13.75 13.15 13.67 132,500 +0.38(+2.86%)
Jun 06, 2019 13.51 13.70 13.06 13.29 458,614 -0.23(-1.70%)
Jun 05, 2019 14.07 14.20 13.44 13.52 101,888 -0.61(-4.32%)
Jun 04, 2019 13.74 14.14 13.66 14.13 197,847 +0.57(+4.20%)
Jun 03, 2019 13.89 14.09 13.25 13.56 202,556 -0.24(-1.74%)
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%)
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.