Exterran Corp (NY: EXTN )

4.360 USD +0.010 (+0.23%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 21.86 21.86 20.76 20.89 149,657 -0.67(-3.11%)
Oct 30, 2018 20.93 21.60 20.92 21.56 206,089 +0.56(+2.67%)
Oct 29, 2018 21.95 21.95 20.80 21.00 209,274 -0.70(-3.23%)
Oct 26, 2018 21.41 22.00 21.11 21.70 90,700 -0.06(-0.28%)
Oct 25, 2018 21.26 22.16 21.02 21.76 139,617 +0.64(+3.03%)
Oct 24, 2018 22.28 22.28 21.11 21.12 177,685 -1.19(-5.33%)
Oct 23, 2018 23.30 23.45 22.31 22.31 195,713 -1.49(-6.26%)
Oct 22, 2018 23.63 24.01 23.38 23.80 196,812 +0.24(+1.02%)
Oct 19, 2018 24.12 24.66 23.44 23.56 108,200 -0.62(-2.56%)
Oct 18, 2018 24.77 25.00 24.12 24.18 105,428 -1.04(-4.12%)
Oct 17, 2018 25.95 26.02 25.05 25.22 89,563 -0.85(-3.26%)
Oct 16, 2018 25.62 26.12 25.50 26.07 75,330 +0.59(+2.32%)
Oct 15, 2018 25.68 25.83 25.10 25.48 115,911 -0.27(-1.05%)
Oct 12, 2018 26.47 26.67 25.47 25.75 138,700 -0.26(-1.00%)
Oct 11, 2018 26.66 26.96 25.89 26.01 153,022 -0.86(-3.20%)
Oct 10, 2018 27.58 27.60 26.87 26.87 206,204 -0.81(-2.93%)
Oct 09, 2018 26.70 27.80 25.93 27.68 179,562 +1.01(+3.79%)
Oct 08, 2018 26.20 26.99 26.12 26.67 104,760 +0.16(+0.60%)
Oct 05, 2018 26.76 26.76 25.97 26.51 223,500 -0.34(-1.27%)
Oct 04, 2018 27.26 27.55 26.73 26.85 160,573 -0.46(-1.68%)
Oct 03, 2018 26.83 27.38 26.57 27.31 194,538 +0.68(+2.55%)
Oct 02, 2018 26.53 26.87 26.35 26.63 125,669 +0.11(+0.41%)
Oct 01, 2018 26.77 27.17 26.42 26.52 183,563 -0.01(-0.04%)
Sep 28, 2018 26.75 27.24 26.49 26.53 181,100 -0.26(-0.97%)
Sep 27, 2018 25.98 26.97 25.69 26.79 206,470 +0.89(+3.44%)
Sep 26, 2018 26.13 26.32 25.74 25.90 112,992 -0.30(-1.15%)
Sep 25, 2018 25.57 26.31 25.53 26.20 126,964 +0.73(+2.87%)
Sep 24, 2018 25.19 25.72 24.96 25.47 119,041 +0.33(+1.31%)
Sep 21, 2018 24.85 25.15 24.72 25.14 585,100 +0.37(+1.49%)
Sep 20, 2018 24.82 25.01 24.38 24.77 130,846 +0.17(+0.69%)
Sep 19, 2018 24.83 25.12 24.54 24.60 180,725 -0.29(-1.17%)
Sep 18, 2018 24.45 25.13 24.15 24.89 88,774 +0.54(+2.22%)
Sep 17, 2018 25.26 25.37 24.33 24.35 90,887 -0.89(-3.53%)
Sep 14, 2018 25.53 25.68 25.24 25.24 101,300 -0.31(-1.21%)
Sep 13, 2018 25.88 25.88 25.49 25.55 90,340 -0.26(-1.01%)
Sep 12, 2018 26.00 26.28 25.50 25.81 144,527 -0.17(-0.65%)
Sep 11, 2018 25.07 26.22 24.93 25.98 176,385 +0.88(+3.51%)
Sep 10, 2018 25.53 25.55 25.00 25.10 132,776 -0.35(-1.38%)
Sep 07, 2018 24.98 25.49 24.64 25.45 134,000 +0.33(+1.31%)
Sep 06, 2018 26.21 26.21 24.96 25.12 143,463 -1.11(-4.23%)
Sep 05, 2018 26.83 26.83 25.93 26.23 182,921 -0.71(-2.64%)
Sep 04, 2018 27.43 27.43 26.61 26.94 78,035 -0.45(-1.64%)
Aug 31, 2018 27.39 27.39 27.39 0 -0.39(-1.40%)
Aug 30, 2018 28.29 28.29 27.44 27.78 64,347 -0.48(-1.70%)
Aug 29, 2018 28.45 28.48 28.10 28.26 66,490 -0.18(-0.63%)
Aug 28, 2018 28.96 29.14 28.44 28.44 43,458 -0.40(-1.39%)
Aug 27, 2018 28.96 29.31 28.61 28.84 74,044 -0.07(-0.24%)
Aug 24, 2018 28.50 29.00 28.50 28.91 140,200 +0.48(+1.69%)
Aug 23, 2018 28.65 28.65 28.27 28.43 56,081 -0.20(-0.70%)
Aug 22, 2018 28.08 28.68 28.00 28.63 146,731 +0.70(+2.51%)
Aug 21, 2018 27.90 28.43 27.90 27.93 102,865 +0.22(+0.79%)
Aug 20, 2018 27.37 27.79 27.15 27.71 120,660 +0.34(+1.24%)
Aug 17, 2018 27.39 27.72 27.16 27.37 127,700 -0.04(-0.15%)
Aug 16, 2018 27.73 28.04 27.33 27.41 98,380 -0.33(-1.19%)
Aug 15, 2018 28.60 28.60 27.43 27.74 127,585 -1.06(-3.68%)
Aug 14, 2018 27.52 28.81 27.52 28.80 121,312 +1.44(+5.26%)
Aug 13, 2018 28.40 28.44 27.20 27.36 264,621 -1.03(-3.63%)
Aug 10, 2018 27.68 28.44 27.56 28.39 100,000 +0.61(+2.20%)
Aug 09, 2018 26.87 27.78 26.73 27.78 130,921 +1.12(+4.20%)
Aug 08, 2018 26.77 27.19 26.66 26.66 243,162 -0.18(-0.67%)
Aug 07, 2018 25.93 27.34 25.39 26.84 166,612 -0.17(-0.63%)
Aug 06, 2018 26.75 27.17 26.40 27.01 65,237 +0.30(+1.12%)
Aug 03, 2018 27.34 27.45 26.61 26.71 59,500 -0.53(-1.95%)
Aug 02, 2018 27.23 27.54 26.98 27.24 61,294 -0.11(-0.40%)
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.