Exterran Corp (NY: EXTN )

5.610 USD -0.090 (-1.58%)
Official Closing Price Updated: 7:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 27.97 27.97 26.62 26.70 616,244 -1.06(-3.82%)
Jun 29, 2017 28.12 28.44 27.58 27.76 197,970 -0.06(-0.22%)
Jun 28, 2017 26.40 28.24 26.39 27.82 249,411 +1.43(+5.42%)
Jun 27, 2017 27.32 27.63 26.37 26.39 236,291 -0.69(-2.55%)
Jun 26, 2017 26.86 27.29 26.39 27.08 180,544 +0.38(+1.42%)
Jun 23, 2017 26.29 26.74 25.80 26.70 359,099 +0.56(+2.14%)
Jun 22, 2017 25.35 26.30 25.20 26.14 266,200 +0.97(+3.85%)
Jun 21, 2017 25.62 26.10 24.83 25.17 198,428 -0.81(-3.12%)
Jun 20, 2017 26.36 26.76 25.29 25.98 135,307 -1.01(-3.74%)
Jun 19, 2017 27.52 27.52 26.88 26.99 157,408 -0.48(-1.75%)
Jun 16, 2017 26.97 27.50 26.57 27.47 246,218 +0.45(+1.67%)
Jun 15, 2017 26.84 27.35 26.76 27.02 131,195 -0.07(-0.26%)
Jun 14, 2017 28.10 28.10 26.80 27.09 201,472 -1.17(-4.14%)
Jun 13, 2017 27.68 28.40 27.30 28.26 156,005 +0.63(+2.28%)
Jun 12, 2017 28.18 28.31 27.33 27.63 140,778 -0.29(-1.04%)
Jun 09, 2017 27.42 28.17 27.21 27.92 230,505 +0.64(+2.35%)
Jun 08, 2017 26.65 27.41 26.63 27.28 206,420 +0.44(+1.64%)
Jun 07, 2017 27.35 27.86 26.58 26.84 150,469 -0.68(-2.47%)
Jun 06, 2017 27.81 27.81 26.70 27.52 211,661 -0.35(-1.26%)
Jun 05, 2017 27.76 28.11 27.33 27.87 171,402 -0.07(-0.25%)
Jun 02, 2017 28.18 28.34 27.67 27.94 144,858 -0.49(-1.72%)
Jun 01, 2017 28.40 28.63 27.97 28.43 181,723 +0.23(+0.82%)
May 31, 2017 27.47 28.38 27.25 28.20 224,108 +0.33(+1.18%)
May 30, 2017 28.39 28.41 27.64 27.87 120,190 -0.82(-2.86%)
May 26, 2017 27.76 28.89 27.30 28.69 230,680 +1.14(+4.14%)
May 25, 2017 28.73 29.30 27.52 27.55 284,019 -1.24(-4.31%)
May 24, 2017 29.45 29.95 28.55 28.79 184,563 -0.68(-2.31%)
May 23, 2017 30.15 30.15 28.78 29.47 163,220 -0.60(-2.00%)
May 22, 2017 29.52 30.20 29.30 30.07 403,348 +0.80(+2.73%)
May 19, 2017 29.38 29.84 29.14 29.27 156,126 +0.02(+0.07%)
May 18, 2017 28.93 29.54 28.93 29.25 159,498 +0.02(+0.07%)
May 17, 2017 30.00 29.94 29.20 29.23 195,176 -0.77(-2.57%)
May 16, 2017 29.86 30.09 29.52 30.00 244,018 +0.32(+1.08%)
May 15, 2017 29.98 30.26 29.26 29.68 274,674 +0.20(+0.68%)
May 12, 2017 29.76 29.89 29.33 29.48 249,630 -0.35(-1.17%)
May 11, 2017 30.39 30.76 29.73 29.83 391,884 -0.33(-1.09%)
May 10, 2017 29.10 30.68 29.10 30.16 458,992 +1.31(+4.54%)
May 09, 2017 28.59 29.03 28.16 28.85 202,920 +0.42(+1.48%)
May 08, 2017 28.27 28.59 27.68 28.43 196,089 -0.01(-0.04%)
May 05, 2017 26.68 28.48 26.66 28.44 305,775 +2.09(+7.93%)
May 04, 2017 28.25 28.64 26.12 26.35 581,997 -0.92(-3.37%)
May 03, 2017 27.17 27.69 26.74 27.27 239,009 -0.08(-0.29%)
May 02, 2017 27.41 27.80 27.11 27.35 341,191 -0.05(-0.18%)
May 01, 2017 27.42 27.79 27.19 27.40 223,825 +0.03(+0.11%)
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%)
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.