Exterran Corp (NY: EXTN )

4.710 USD -0.400 (-7.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 28.68 29.09 28.55 28.88 176,182 +0.25(+0.87%)
Jan 30, 2018 29.09 29.09 28.52 28.63 138,471 -0.84(-2.85%)
Jan 29, 2018 30.97 31.17 29.46 29.47 130,508 -1.72(-5.51%)
Jan 26, 2018 32.04 32.04 31.11 31.19 173,254 -0.70(-2.20%)
Jan 25, 2018 31.83 32.19 31.35 31.89 263,880 +0.30(+0.95%)
Jan 24, 2018 31.76 31.86 31.22 31.59 137,943 -0.06(-0.19%)
Jan 23, 2018 31.80 31.92 31.16 31.65 116,308 -0.22(-0.69%)
Jan 22, 2018 31.83 31.93 31.38 31.87 96,651 +0.04(+0.13%)
Jan 19, 2018 30.90 31.84 30.90 31.83 118,945 +0.61(+1.95%)
Jan 18, 2018 31.84 31.94 31.07 31.22 125,593 -0.65(-2.04%)
Jan 17, 2018 32.00 32.22 31.75 31.87 93,865 +0.06(+0.19%)
Jan 16, 2018 32.77 33.08 31.71 31.81 117,270 -0.79(-2.42%)
Jan 12, 2018 32.60 32.60 32.60 0 -0.34(-1.03%)
Jan 11, 2018 32.50 33.25 32.46 32.94 100,046 +0.57(+1.76%)
Jan 10, 2018 32.16 32.41 31.99 32.37 102,862 +0.20(+0.62%)
Jan 09, 2018 32.77 33.04 32.16 32.17 131,988 -0.64(-1.95%)
Jan 08, 2018 32.68 32.97 32.24 32.81 106,507 -0.04(-0.12%)
Jan 05, 2018 33.07 33.07 32.27 32.85 112,558 -0.25(-0.76%)
Jan 04, 2018 32.52 33.15 32.12 33.10 127,992 +0.66(+2.03%)
Jan 03, 2018 32.02 32.66 31.51 32.44 220,169 +0.38(+1.19%)
Jan 02, 2018 31.60 32.31 31.60 32.06 178,944 +0.62(+1.97%)
Dec 29, 2017 31.44 31.44 31.44 0 -0.08(-0.25%)
Dec 28, 2017 31.44 31.71 31.14 31.52 79,473 +0.24(+0.77%)
Dec 27, 2017 31.09 31.42 31.08 31.28 144,317 +0.18(+0.58%)
Dec 26, 2017 30.96 31.25 30.78 31.10 134,709 +0.08(+0.26%)
Dec 22, 2017 31.54 31.54 31.01 31.02 82,224 -0.51(-1.62%)
Dec 21, 2017 30.91 31.70 30.91 31.53 175,936 +0.65(+2.10%)
Dec 20, 2017 30.34 31.13 29.84 30.88 110,890 +0.71(+2.35%)
Dec 19, 2017 30.94 30.97 29.90 30.17 116,983 -0.59(-1.92%)
Dec 18, 2017 29.65 30.95 29.64 30.76 140,405 +1.42(+4.84%)
Dec 15, 2017 28.87 29.48 28.87 29.34 605,508 +0.63(+2.19%)
Dec 14, 2017 28.36 29.44 28.36 28.71 319,150 +0.29(+1.02%)
Dec 13, 2017 29.42 29.42 28.34 28.42 214,891 -0.94(-3.20%)
Dec 12, 2017 30.13 30.43 29.31 29.36 108,402 -0.62(-2.07%)
Dec 11, 2017 30.22 30.46 29.86 29.98 124,781 -0.15(-0.50%)
Dec 08, 2017 30.48 30.78 29.93 30.13 112,261 +0.00(+0.00%)
Dec 07, 2017 29.71 30.13 29.71 115,072 +0.00(+0.00%)
Dec 06, 2017 29.94 30.38 29.25 29.66 184,737 -0.46(-1.53%)
Dec 05, 2017 30.88 31.07 30.05 30.12 85,184 -0.68(-2.21%)
Dec 04, 2017 31.11 31.74 30.72 30.80 154,519 -0.19(-0.61%)
Dec 01, 2017 30.76 31.12 30.46 30.99 108,429 +0.35(+1.14%)
Nov 30, 2017 30.45 31.12 30.23 30.64 141,603 +0.42(+1.39%)
Nov 29, 2017 29.94 30.64 29.85 30.22 88,139 +0.31(+1.04%)
Nov 28, 2017 29.77 30.19 29.54 29.91 113,765 +0.20(+0.67%)
Nov 27, 2017 30.49 30.49 29.70 29.71 104,921 -0.89(-2.91%)
Nov 24, 2017 31.01 31.05 30.53 30.60 38,317 -0.19(-0.62%)
Nov 22, 2017 30.87 31.27 30.51 30.79 113,724 +0.17(+0.56%)
Nov 21, 2017 30.14 30.84 30.09 30.62 174,290 +0.71(+2.37%)
Nov 20, 2017 29.97 30.40 29.40 29.91 402,163 -0.09(-0.30%)
Nov 17, 2017 29.96 30.13 29.41 30.00 106,953 +0.07(+0.23%)
Nov 16, 2017 29.51 30.16 29.13 29.93 129,538 +0.44(+1.49%)
Nov 15, 2017 30.30 30.30 29.44 29.49 126,101 -1.21(-3.94%)
Nov 14, 2017 31.16 31.40 30.43 30.70 123,191 -0.80(-2.54%)
Nov 13, 2017 31.32 31.63 30.84 31.50 109,099 -0.10(-0.32%)
Nov 10, 2017 32.27 32.77 31.60 31.60 96,449 -0.84(-2.59%)
Nov 09, 2017 32.37 32.86 32.17 32.44 217,134 -0.54(-1.64%)
Nov 08, 2017 31.36 33.15 31.25 32.98 267,062 +1.76(+5.64%)
Nov 07, 2017 33.00 33.69 30.71 31.22 256,031 -1.16(-3.58%)
Nov 06, 2017 31.97 32.45 31.65 32.38 165,524 +0.48(+1.50%)
Nov 03, 2017 31.93 32.05 31.39 31.90 103,407 -0.11(-0.34%)
Nov 02, 2017 32.15 32.58 31.96 32.01 181,646 -0.29(-0.90%)
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.