Exterran Corp (NY: EXTN )

3.990 USD -0.250 (-5.90%)
Streaming Delayed Price Updated: 1:38 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 30.62 32.44 30.53 32.27 197,527 +1.75(+5.73%)
Oct 30, 2017 30.85 31.00 30.38 30.52 112,022 -0.28(-0.91%)
Oct 27, 2017 30.35 31.33 30.24 30.80 141,362 +0.38(+1.25%)
Oct 26, 2017 30.51 30.81 30.04 30.42 71,509 -0.04(-0.13%)
Oct 25, 2017 30.44 30.54 29.93 30.46 86,873 +0.09(+0.30%)
Oct 24, 2017 30.13 30.70 30.13 30.37 88,938 +0.29(+0.96%)
Oct 23, 2017 30.60 30.91 30.02 30.08 59,512 -0.36(-1.18%)
Oct 20, 2017 30.70 30.77 30.32 30.44 130,218 +0.01(+0.03%)
Oct 19, 2017 30.61 30.91 30.31 30.43 99,083 -0.37(-1.20%)
Oct 18, 2017 31.62 31.62 30.78 30.80 108,895 -0.69(-2.19%)
Oct 17, 2017 31.91 32.01 31.44 31.49 148,497 -0.45(-1.41%)
Oct 16, 2017 32.01 32.23 31.75 31.94 138,831 +0.11(+0.35%)
Oct 13, 2017 31.98 32.20 31.69 31.83 97,378 +0.17(+0.54%)
Oct 12, 2017 31.70 32.08 31.34 31.66 175,523 -0.32(-1.00%)
Oct 11, 2017 31.76 32.14 31.70 31.98 161,377 +0.22(+0.69%)
Oct 10, 2017 32.32 32.32 31.69 31.76 148,981 -0.13(-0.41%)
Oct 09, 2017 32.00 32.11 31.59 31.89 131,468 -0.11(-0.34%)
Oct 06, 2017 32.00 32.04 31.65 32.00 126,823 -0.37(-1.14%)
Oct 05, 2017 32.48 32.61 32.14 32.37 184,023 +0.10(+0.31%)
Oct 04, 2017 32.44 32.70 32.05 32.27 167,388 -0.22(-0.68%)
Oct 03, 2017 32.59 32.59 31.73 32.49 247,196 -0.06(-0.18%)
Oct 02, 2017 31.28 32.58 31.27 32.55 255,294 +0.94(+2.97%)
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%)
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.