Exterran Corp (NY: EXTN )

4.000 USD -0.240 (-5.66%)
Streaming Delayed Price Updated: 12:34 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 12.45 12.68 12.36 12.67 101,676 +0.13(+1.04%)
Oct 30, 2019 12.72 12.72 12.36 12.54 93,052 -0.20(-1.57%)
Oct 29, 2019 12.14 12.76 12.14 12.74 144,955 +0.49(+4.00%)
Oct 28, 2019 12.18 12.35 12.05 12.25 95,366 +0.16(+1.32%)
Oct 25, 2019 12.37 12.44 11.92 12.09 153,600 -0.37(-2.97%)
Oct 24, 2019 12.98 12.98 12.41 12.46 123,465 -0.48(-3.71%)
Oct 23, 2019 12.44 12.96 12.30 12.94 91,711 +0.40(+3.19%)
Oct 22, 2019 12.61 12.78 12.32 12.54 151,788 +0.01(+0.08%)
Oct 21, 2019 12.47 12.78 12.40 12.53 177,798 +0.10(+0.80%)
Oct 18, 2019 12.58 12.89 12.36 12.43 116,000 -0.20(-1.58%)
Oct 17, 2019 12.48 12.76 12.48 12.63 118,570 +0.20(+1.61%)
Oct 16, 2019 12.33 12.64 12.33 12.43 76,125 +0.03(+0.24%)
Oct 15, 2019 12.36 12.66 12.27 12.40 77,071 +0.03(+0.24%)
Oct 14, 2019 12.26 12.46 11.80 12.37 74,109 -0.02(-0.16%)
Oct 11, 2019 12.13 12.47 12.11 12.39 109,400 +0.44(+3.68%)
Oct 10, 2019 12.11 12.29 11.87 11.95 95,975 -0.05(-0.42%)
Oct 09, 2019 12.40 12.40 11.97 12.00 91,868 -0.23(-1.88%)
Oct 08, 2019 12.23 12.36 12.00 12.23 95,934 -0.20(-1.61%)
Oct 07, 2019 12.39 12.67 12.20 12.43 119,364 +0.13(+1.06%)
Oct 04, 2019 12.25 12.57 12.09 12.30 156,100 +0.11(+0.90%)
Oct 03, 2019 12.23 12.42 12.11 12.19 156,266 -0.18(-1.46%)
Oct 02, 2019 12.47 12.72 12.21 12.37 117,888 -0.22(-1.75%)
Oct 01, 2019 13.14 13.32 12.57 12.59 99,774 -0.47(-3.60%)
Sep 30, 2019 13.22 13.23 12.98 13.06 123,293 -0.19(-1.43%)
Sep 27, 2019 13.03 13.42 13.03 13.25 132,400 +0.04(+0.30%)
Sep 26, 2019 13.51 13.63 13.12 13.21 105,260 -0.35(-2.58%)
Sep 25, 2019 13.30 13.74 13.25 13.56 123,226 +0.15(+1.12%)
Sep 24, 2019 13.62 13.62 13.27 13.41 147,403 -0.29(-2.12%)
Sep 23, 2019 13.35 13.78 13.35 13.70 139,327 +0.23(+1.71%)
Sep 20, 2019 13.38 13.50 13.11 13.47 780,900 +0.12(+0.90%)
Sep 19, 2019 13.41 14.32 13.22 13.35 160,441 +0.05(+0.38%)
Sep 18, 2019 13.34 13.54 13.15 13.30 337,929 -0.19(-1.41%)
Sep 17, 2019 13.33 13.59 12.65 13.49 230,686 +0.08(+0.60%)
Sep 16, 2019 14.27 14.27 13.27 13.41 280,963 +0.04(+0.30%)
Sep 13, 2019 13.46 13.65 13.01 13.37 197,000 +0.09(+0.68%)
Sep 12, 2019 12.84 13.30 12.20 13.28 264,839 +0.27(+2.08%)
Sep 11, 2019 12.34 13.13 12.05 13.01 1,413,715 +0.74(+6.03%)
Sep 10, 2019 11.70 12.31 11.60 12.27 238,106 +0.63(+5.41%)
Sep 09, 2019 11.20 11.74 11.16 11.64 237,037 +0.50(+4.49%)
Sep 06, 2019 11.23 11.40 11.12 11.14 158,100 -0.16(-1.42%)
Sep 05, 2019 10.86 11.32 10.86 11.30 225,705 +0.58(+5.41%)
Sep 04, 2019 10.61 10.85 10.44 10.72 163,741 +0.33(+3.18%)
Sep 03, 2019 10.29 10.45 9.970 10.39 168,408 -0.16(-1.52%)
Aug 30, 2019 10.41 10.62 10.25 10.55 182,900 +0.22(+2.13%)
Aug 29, 2019 10.03 10.52 10.01 10.33 246,442 +0.33(+3.30%)
Aug 28, 2019 9.830 10.20 9.730 10.00 196,244 +0.21(+2.15%)
Aug 27, 2019 10.24 10.42 9.650 9.790 326,664 -0.44(-4.30%)
Aug 26, 2019 10.40 10.55 10.12 10.23 270,598 -0.10(-0.97%)
Aug 23, 2019 10.57 10.68 10.22 10.33 217,600 -0.44(-4.09%)
Aug 22, 2019 10.63 10.85 10.52 10.77 191,396 +0.21(+1.99%)
Aug 21, 2019 10.60 10.71 10.20 10.56 244,432 +0.16(+1.54%)
Aug 20, 2019 10.21 10.50 10.01 10.40 249,567 +0.12(+1.17%)
Aug 19, 2019 9.990 10.40 9.920 10.28 238,864 +0.40(+4.05%)
Aug 16, 2019 9.610 9.910 9.480 9.880 288,900 +0.29(+3.02%)
Aug 15, 2019 9.490 9.680 9.080 9.590 251,190 +0.07(+0.74%)
Aug 14, 2019 9.620 9.640 9.200 9.520 365,224 -0.32(-3.25%)
Aug 13, 2019 9.900 10.39 9.740 9.840 397,106 -0.04(-0.40%)
Aug 12, 2019 10.21 10.21 9.710 9.880 454,115 -0.41(-3.98%)
Aug 09, 2019 10.63 10.77 10.27 10.29 222,800 -0.33(-3.11%)
Aug 08, 2019 11.51 11.52 10.51 10.62 238,643 -0.88(-7.65%)
Aug 07, 2019 11.82 12.09 11.37 11.50 111,189 -0.71(-5.81%)
Aug 06, 2019 10.95 12.79 10.95 12.21 239,072 -0.17(-1.37%)
Aug 05, 2019 12.38 12.53 12.11 12.38 178,100 -0.36(-2.83%)
Aug 02, 2019 12.72 12.80 12.49 12.74 143,100 -0.05(-0.39%)
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.