Exterran Corp (NY: EXTN )

4.200 USD +0.100 (+2.44%)
Streaming Delayed Price Updated: 7:02 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.410 5.450 5.200 5.400 178,300 -0.03(-0.55%)
Jan 30, 2020 5.450 5.580 5.300 5.430 165,104 -0.15(-2.69%)
Jan 29, 2020 5.760 5.810 5.520 5.580 149,342 -0.16(-2.79%)
Jan 28, 2020 5.770 5.835 5.650 5.740 142,138 +0.03(+0.53%)
Jan 27, 2020 5.650 5.880 5.590 5.710 168,037 -0.17(-2.89%)
Jan 24, 2020 6.050 6.050 5.660 5.880 179,500 -0.21(-3.45%)
Jan 23, 2020 6.360 6.360 6.060 6.090 169,566 -0.35(-5.43%)
Jan 22, 2020 6.500 6.560 6.380 6.440 133,477 -0.14(-2.13%)
Jan 21, 2020 6.650 6.695 6.370 6.580 186,692 -0.03(-0.45%)
Jan 17, 2020 6.560 6.670 6.473 6.610 172,200 +0.10(+1.54%)
Jan 16, 2020 6.050 6.520 6.050 6.510 267,164 +0.48(+7.96%)
Jan 15, 2020 6.540 6.660 6.020 6.030 162,459 -0.53(-8.08%)
Jan 14, 2020 6.630 6.760 6.445 6.560 138,399 -0.09(-1.35%)
Jan 13, 2020 6.890 6.900 6.610 6.650 153,405 -0.26(-3.76%)
Jan 10, 2020 7.500 7.510 6.880 6.910 174,400 -0.70(-9.20%)
Jan 09, 2020 7.730 7.860 7.510 7.610 190,374 -0.14(-1.81%)
Jan 08, 2020 8.130 8.250 7.750 7.750 158,091 -0.41(-5.02%)
Jan 07, 2020 8.260 8.460 8.080 8.160 161,238 -0.14(-1.69%)
Jan 06, 2020 7.530 8.555 7.480 8.300 317,147 +0.88(+11.86%)
Jan 03, 2020 7.310 7.630 7.220 7.420 322,700 +0.21(+2.91%)
Jan 02, 2020 7.820 7.830 7.150 7.210 235,817 -0.62(-7.92%)
Dec 31, 2019 8.170 8.190 7.710 7.830 260,700 -0.35(-4.28%)
Dec 30, 2019 7.850 8.220 7.820 8.180 226,952 +0.33(+4.20%)
Dec 27, 2019 8.070 8.100 7.820 7.850 201,100 -0.21(-2.61%)
Dec 26, 2019 8.120 8.290 7.920 8.060 193,443 -0.03(-0.37%)
Dec 24, 2019 8.000 8.160 7.970 8.090 128,100 +0.10(+1.25%)
Dec 23, 2019 7.270 8.090 7.270 7.990 295,699 +0.74(+10.21%)
Dec 20, 2019 7.370 7.430 7.190 7.250 1,180,400 -0.08(-1.09%)
Dec 19, 2019 7.500 7.600 7.315 7.330 483,033 -0.15(-2.01%)
Dec 18, 2019 7.420 7.570 7.290 7.480 409,985 +0.07(+0.94%)
Dec 17, 2019 7.150 7.540 7.050 7.410 471,202 +0.34(+4.81%)
Dec 16, 2019 6.620 7.140 6.550 7.070 596,070 +0.54(+8.27%)
Dec 13, 2019 6.630 6.630 6.300 6.530 323,300 -0.10(-1.51%)
Dec 12, 2019 6.680 6.770 6.570 6.630 303,417 -0.02(-0.30%)
Dec 11, 2019 6.370 6.890 6.355 6.650 448,291 +0.28(+4.40%)
Dec 10, 2019 6.130 6.380 6.040 6.370 339,529 +0.21(+3.41%)
Dec 09, 2019 5.920 6.340 5.897 6.160 386,868 +0.22(+3.70%)
Dec 06, 2019 5.570 5.960 5.540 5.940 469,700 +0.37(+6.64%)
Dec 05, 2019 5.370 5.670 5.340 5.570 345,782 +0.22(+4.11%)
Dec 04, 2019 5.230 5.530 5.230 5.350 398,371 +0.15(+2.88%)
Dec 03, 2019 5.270 5.350 5.060 5.200 277,035 -0.14(-2.62%)
Dec 02, 2019 5.380 5.590 5.300 5.340 224,955 -0.04(-0.74%)
Nov 29, 2019 5.430 5.430 5.125 5.380 184,700 -0.14(-2.54%)
Nov 27, 2019 5.450 5.770 5.420 5.520 213,600 -0.05(-0.90%)
Nov 26, 2019 6.250 6.270 5.515 5.570 311,171 -0.72(-11.45%)
Nov 25, 2019 6.290 6.430 6.170 6.290 194,392 +0.02(+0.32%)
Nov 22, 2019 6.240 6.470 6.130 6.270 294,000 +0.05(+0.80%)
Nov 21, 2019 6.180 6.320 5.840 6.220 305,722 +0.08(+1.30%)
Nov 20, 2019 6.310 6.490 6.030 6.140 308,197 -0.18(-2.85%)
Nov 19, 2019 6.780 6.930 5.970 6.320 639,263 -0.52(-7.60%)
Nov 18, 2019 7.520 7.520 6.800 6.840 265,974 -0.72(-9.52%)
Nov 15, 2019 7.860 7.950 7.260 7.560 549,000 -0.23(-2.95%)
Nov 14, 2019 7.810 7.976 7.650 7.790 259,784 -0.07(-0.89%)
Nov 13, 2019 8.200 8.200 7.610 7.860 316,086 -0.41(-4.96%)
Nov 12, 2019 8.370 8.610 8.130 8.270 331,230 -0.06(-0.72%)
Nov 11, 2019 8.480 8.505 7.850 8.330 440,171 -0.31(-3.59%)
Nov 08, 2019 9.270 9.280 8.530 8.640 587,300 -0.80(-8.47%)
Nov 07, 2019 11.88 11.99 9.400 9.440 205,567 -2.43(-20.47%)
Nov 06, 2019 13.40 13.61 11.85 11.87 269,925 -1.62(-12.01%)
Nov 05, 2019 13.50 14.89 13.27 13.49 237,708 +0.05(+0.37%)
Nov 04, 2019 13.08 13.80 13.02 13.44 198,501 +0.43(+3.31%)
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.