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 (%)
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%)
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.