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 (%)
Aug 31, 2020 4.830 4.830 4.490 4.600 170,113 -0.28(-5.74%)
Aug 28, 2020 4.520 4.920 4.440 4.880 236,000 +0.46(+10.41%)
Aug 27, 2020 4.740 4.750 4.260 4.420 205,384 -0.33(-6.95%)
Aug 26, 2020 5.080 5.080 4.710 4.750 279,746 -0.37(-7.23%)
Aug 25, 2020 5.250 5.250 5.050 5.120 182,462 -0.06(-1.16%)
Aug 24, 2020 5.250 5.280 5.050 5.180 161,693 +0.03(+0.58%)
Aug 21, 2020 4.960 5.180 4.820 5.150 383,900 +0.25(+5.10%)
Aug 20, 2020 4.880 4.930 4.800 4.900 158,890 -0.01(-0.20%)
Aug 19, 2020 5.110 5.140 4.840 4.910 218,229 -0.23(-4.47%)
Aug 18, 2020 5.530 5.530 5.070 5.140 204,996 -0.17(-3.20%)
Aug 17, 2020 5.710 5.760 5.195 5.310 254,518 -0.24(-4.32%)
Aug 14, 2020 5.770 5.820 5.500 5.550 215,000 -0.15(-2.63%)
Aug 13, 2020 5.870 5.950 5.640 5.700 285,606 -0.24(-4.04%)
Aug 12, 2020 5.950 6.055 5.710 5.940 405,794 +0.11(+1.89%)
Aug 11, 2020 5.910 5.980 5.470 5.830 766,198 -0.01(-0.17%)
Aug 10, 2020 5.750 6.000 5.530 5.840 268,600 +0.19(+3.36%)
Aug 07, 2020 5.360 5.680 5.300 5.650 180,600 +0.26(+4.82%)
Aug 06, 2020 5.620 5.760 5.370 5.390 296,198 -0.20(-3.58%)
Aug 05, 2020 5.540 5.640 5.400 5.590 168,933 +0.17(+3.14%)
Aug 04, 2020 5.090 5.440 5.090 5.420 338,925 +0.25(+4.84%)
Aug 03, 2020 5.010 5.200 4.930 5.170 184,925 +0.20(+4.02%)
Jul 31, 2020 5.140 5.170 4.910 4.970 273,900 -0.25(-4.79%)
Jul 30, 2020 4.950 5.290 4.840 5.220 301,790 +0.14(+2.76%)
Jul 29, 2020 5.000 5.100 4.880 5.080 169,633 +0.09(+1.80%)
Jul 28, 2020 4.920 5.020 4.910 4.990 137,747 +0.04(+0.81%)
Jul 27, 2020 5.260 5.340 4.785 4.950 176,930 -0.37(-6.95%)
Jul 24, 2020 5.290 5.513 5.180 5.320 126,400 +0.04(+0.76%)
Jul 23, 2020 5.120 5.310 5.110 5.280 165,185 +0.14(+2.72%)
Jul 22, 2020 5.080 5.190 4.930 5.140 335,188 +0.06(+1.18%)
Jul 21, 2020 5.030 5.300 5.010 5.080 224,588 +0.14(+2.83%)
Jul 20, 2020 5.110 5.135 4.910 4.940 187,433 -0.19(-3.70%)
Jul 17, 2020 5.150 5.300 5.085 5.130 124,000 -0.01(-0.19%)
Jul 16, 2020 5.110 5.205 4.950 5.140 186,321 +0.00(+0.00%)
Jul 15, 2020 4.960 5.240 4.880 5.140 221,273 +0.25(+5.11%)
Jul 14, 2020 4.670 5.000 4.570 4.890 207,060 +0.21(+4.49%)
Jul 13, 2020 4.850 4.950 4.560 4.680 393,907 -0.10(-2.09%)
Jul 10, 2020 4.900 5.030 4.770 4.780 173,900 -0.12(-2.45%)
Jul 09, 2020 5.100 5.139 4.860 4.900 225,712 -0.24(-4.67%)
Jul 08, 2020 5.060 5.260 4.985 5.140 260,833 +0.07(+1.38%)
Jul 07, 2020 5.170 5.220 4.930 5.070 284,554 -0.20(-3.80%)
Jul 06, 2020 5.470 5.510 4.880 5.270 420,714 -0.01(-0.19%)
Jul 02, 2020 5.490 5.560 5.240 5.280 264,800 -0.06(-1.12%)
Jul 01, 2020 5.390 5.470 5.230 5.340 183,023 -0.05(-0.93%)
Jun 30, 2020 5.400 5.480 5.230 5.390 212,920 -0.01(-0.19%)
Jun 29, 2020 5.410 5.625 5.280 5.400 252,691 +0.10(+1.89%)
Jun 26, 2020 5.340 5.390 5.030 5.300 793,100 -0.10(-1.85%)
Jun 25, 2020 5.330 5.490 5.220 5.400 308,390 -0.01(-0.18%)
Jun 24, 2020 5.590 5.670 5.190 5.410 358,972 -0.32(-5.58%)
Jun 23, 2020 5.640 5.800 5.420 5.730 497,289 +0.24(+4.37%)
Jun 22, 2020 5.740 5.800 5.320 5.490 374,679 -0.29(-5.02%)
Jun 19, 2020 6.000 6.320 5.750 5.780 697,600 +0.02(+0.35%)
Jun 18, 2020 5.750 5.970 5.670 5.760 408,765 -0.03(-0.52%)
Jun 17, 2020 6.150 6.210 5.680 5.790 422,254 -0.38(-6.16%)
Jun 16, 2020 6.530 6.530 6.050 6.170 330,160 -0.03(-0.48%)
Jun 15, 2020 6.000 6.260 5.750 6.200 395,365 -0.04(-0.64%)
Jun 12, 2020 6.300 6.590 6.000 6.240 259,900 +0.08(+1.30%)
Jun 11, 2020 7.020 7.070 6.100 6.160 308,267 -1.33(-17.76%)
Jun 10, 2020 8.550 8.550 7.480 7.490 198,772 -1.20(-13.81%)
Jun 09, 2020 8.240 8.730 8.130 8.690 418,995 +0.17(+2.00%)
Jun 08, 2020 8.240 8.925 8.210 8.520 421,266 +0.28(+3.40%)
Jun 05, 2020 7.850 8.340 7.620 8.240 367,400 +0.66(+8.71%)
Jun 04, 2020 7.110 7.700 7.080 7.580 303,473 +0.36(+4.99%)
Jun 03, 2020 7.550 7.550 7.210 7.220 325,453 -0.15(-2.04%)
Jun 02, 2020 6.830 7.590 6.660 7.370 414,427 +0.62(+9.19%)
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.