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 (%)
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%)
Apr 03, 2017 31.38 31.85 30.04 30.17 270,763 -1.28(-4.07%)
Mar 31, 2017 30.69 31.67 30.69 31.45 372,171 +0.52(+1.68%)
Mar 30, 2017 31.43 31.66 30.84 30.93 199,106 -0.27(-0.87%)
Mar 29, 2017 30.28 31.25 30.11 31.20 184,242 +0.50(+1.63%)
Mar 28, 2017 29.00 30.89 29.00 30.70 212,875 +1.82(+6.30%)
Mar 27, 2017 27.70 28.93 27.17 28.88 232,709 +0.72(+2.56%)
Mar 24, 2017 28.05 28.54 27.87 28.16 200,478 +0.43(+1.55%)
Mar 23, 2017 27.30 27.86 27.17 27.73 166,282 +0.20(+0.73%)
Mar 22, 2017 27.13 27.78 26.96 27.53 260,450 +0.08(+0.29%)
Mar 21, 2017 27.88 27.93 27.01 27.45 217,672 -0.08(-0.29%)
Mar 20, 2017 28.01 28.05 27.27 27.53 244,621 -0.70(-2.48%)
Mar 17, 2017 27.21 28.57 27.20 28.23 624,077 +1.11(+4.09%)
Mar 16, 2017 27.78 27.78 26.87 27.12 300,184 -0.39(-1.42%)
Mar 15, 2017 27.44 27.76 26.89 27.51 284,926 +0.32(+1.18%)
Mar 14, 2017 28.11 28.11 26.13 27.19 438,312 -1.09(-3.85%)
Mar 13, 2017 28.13 28.78 28.13 28.28 240,319 +0.19(+0.68%)
Mar 10, 2017 28.01 28.53 27.19 28.09 278,810 +0.06(+0.21%)
Mar 09, 2017 27.10 28.20 26.29 28.03 376,881 -0.39(-1.37%)
Mar 08, 2017 29.50 29.73 28.34 28.42 203,489 -1.02(-3.46%)
Mar 07, 2017 29.85 30.00 29.35 29.44 107,291 -0.41(-1.37%)
Mar 06, 2017 30.27 30.94 29.08 29.85 330,340 -1.02(-3.30%)
Mar 03, 2017 30.16 31.01 30.03 30.87 217,168 +0.83(+2.76%)
Mar 02, 2017 31.59 31.75 29.88 30.04 269,902 -1.75(-5.50%)
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.