Exterran Corp (NY: EXTN )

3.890 -0.410 (-9.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 4.300 4.320 3.860 3.890 204,221 -0.41(-9.53%)
Jun 30, 2022 4.310 4.410 4.170 4.300 323,140 -0.11(-2.49%)
Jun 29, 2022 4.560 4.560 4.360 4.410 181,560 -0.11(-2.43%)
Jun 28, 2022 4.620 4.683 4.470 4.520 129,284 +0.00(+0.00%)
Jun 27, 2022 4.510 4.590 4.500 4.520 107,788 -0.04(-0.88%)
Jun 24, 2022 4.640 4.690 4.500 4.560 184,632 -0.02(-0.44%)
Jun 23, 2022 4.600 4.610 4.310 4.580 543,670 -0.04(-0.87%)
Jun 22, 2022 4.750 4.790 4.550 4.620 183,082 -0.37(-7.41%)
Jun 21, 2022 4.830 5.046 4.750 4.990 237,612 +0.24(+5.05%)
Jun 17, 2022 4.780 4.955 4.530 4.750 296,270 -0.06(-1.25%)
Jun 16, 2022 5.030 5.190 4.720 4.810 467,011 -0.39(-7.50%)
Jun 15, 2022 5.110 5.355 5.000 5.200 608,837 +0.14(+2.77%)
Jun 14, 2022 5.570 5.570 5.000 5.060 264,809 -0.43(-7.83%)
Jun 13, 2022 5.590 5.750 5.400 5.490 218,214 -0.29(-5.02%)
Jun 10, 2022 6.080 6.095 5.710 5.780 98,116 -0.42(-6.77%)
Jun 09, 2022 6.420 6.420 6.200 6.200 74,361 -0.25(-3.88%)
Jun 08, 2022 6.390 6.530 6.340 6.450 183,699 +0.04(+0.62%)
Jun 07, 2022 6.150 6.430 6.100 6.410 114,513 +0.20(+3.22%)
Jun 06, 2022 6.260 6.281 6.090 6.210 66,487 +0.01(+0.16%)
Jun 03, 2022 6.310 6.310 6.130 6.200 60,838 -0.10(-1.59%)
Jun 02, 2022 6.220 6.450 6.170 6.300 93,270 +0.08(+1.29%)
Jun 01, 2022 6.180 6.220 6.040 6.220 842,039 +0.11(+1.80%)
May 31, 2022 6.200 6.480 6.070 6.110 132,696 +0.03(+0.49%)
May 27, 2022 6.050 6.100 5.940 6.080 171,286 +0.10(+1.67%)
May 26, 2022 5.970 6.120 5.970 5.980 117,477 +0.10(+1.70%)
May 25, 2022 5.780 5.920 5.695 5.880 221,024 +0.13(+2.26%)
May 24, 2022 5.590 5.790 5.590 5.750 295,691 +0.06(+1.05%)
May 23, 2022 5.870 5.870 5.690 5.690 88,319 -0.13(-2.23%)
May 20, 2022 5.850 6.120 5.800 5.820 242,136 -0.03(-0.51%)
May 19, 2022 5.710 5.940 5.710 5.850 63,830 -0.01(-0.17%)
May 18, 2022 6.090 6.130 5.810 5.860 102,214 -0.24(-3.93%)
May 17, 2022 6.090 6.170 6.030 6.100 159,347 +0.07(+1.16%)
May 16, 2022 5.840 6.100 5.840 6.030 90,990 +0.15(+2.55%)
May 13, 2022 5.700 5.990 5.670 5.880 152,498 +0.23(+4.07%)
May 12, 2022 5.800 5.870 5.570 5.650 164,019 -0.22(-3.75%)
May 11, 2022 5.760 6.270 5.760 5.870 301,736 +0.13(+2.26%)
May 10, 2022 5.650 5.900 5.640 5.740 440,680 +0.12(+2.14%)
May 09, 2022 5.710 5.880 5.620 5.620 282,009 -0.33(-5.55%)
May 06, 2022 6.330 6.330 5.950 5.950 705,494 -0.36(-5.71%)
May 05, 2022 6.830 6.840 6.010 6.310 213,646 -0.55(-8.02%)
May 04, 2022 6.600 6.860 6.400 6.860 163,928 +0.26(+3.94%)
May 03, 2022 6.270 6.690 6.270 6.600 149,122 +0.24(+3.77%)
May 02, 2022 6.790 6.790 6.130 6.360 314,901 -0.43(-6.33%)
Apr 29, 2022 6.730 6.820 6.650 6.790 208,077 +0.06(+0.89%)
Apr 28, 2022 6.650 6.730 6.360 6.730 134,324 +0.20(+3.06%)
Apr 27, 2022 6.480 6.670 6.440 6.530 103,136 +0.00(+0.00%)
Apr 26, 2022 6.500 6.780 6.480 6.530 223,593 -0.05(-0.76%)
Apr 25, 2022 6.590 6.640 6.310 6.580 525,291 -0.21(-3.09%)
Apr 22, 2022 7.000 7.090 6.700 6.790 261,301 -0.29(-4.10%)
Apr 21, 2022 7.700 7.700 7.010 7.080 254,694 -0.52(-6.84%)
Apr 20, 2022 7.540 7.690 7.340 7.600 128,637 +0.07(+0.93%)
Apr 19, 2022 7.460 7.670 7.340 7.530 232,685 -0.01(-0.13%)
Apr 18, 2022 7.500 7.689 7.410 7.540 181,698 +0.05(+0.67%)
Apr 14, 2022 7.240 7.580 7.170 7.490 254,410 +0.21(+2.88%)
Apr 13, 2022 7.180 7.350 6.960 7.280 323,033 +0.17(+2.39%)
Apr 12, 2022 6.920 7.180 6.800 7.110 412,415 +0.30(+4.41%)
Apr 11, 2022 7.020 7.240 6.696 6.810 291,596 -0.18(-2.58%)
Apr 08, 2022 6.410 7.000 6.380 6.990 428,454 +0.51(+7.87%)
Apr 07, 2022 6.490 6.560 6.390 6.480 59,804 +0.03(+0.47%)
Apr 06, 2022 6.510 6.590 6.370 6.450 66,775 -0.03(-0.46%)
Apr 05, 2022 6.560 6.800 6.470 6.480 210,242 -0.08(-1.22%)
Apr 04, 2022 6.290 6.600 6.280 6.560 139,159 +0.28(+4.46%)
Apr 01, 2022 6.210 6.340 6.140 6.280 616,252 +0.07(+1.13%)
Mar 31, 2022 6.300 6.480 6.150 6.210 390,791 -0.18(-2.82%)
Mar 30, 2022 6.450 6.540 6.300 6.390 447,963 -0.05(-0.78%)
Mar 29, 2022 6.370 6.510 6.270 6.440 481,155 -0.04(-0.62%)
Mar 28, 2022 6.530 6.612 6.470 6.480 117,418 -0.17(-2.56%)
Mar 25, 2022 6.380 6.730 6.380 6.650 572,791 +0.20(+3.10%)
Mar 24, 2022 6.630 6.740 6.430 6.450 184,867 -0.15(-2.27%)
Mar 23, 2022 6.410 6.650 6.380 6.600 256,882 +0.28(+4.43%)
Mar 22, 2022 6.440 6.540 6.310 6.320 346,320 -0.11(-1.71%)
Mar 21, 2022 6.360 6.580 6.360 6.430 194,774 +0.12(+1.90%)
Mar 18, 2022 6.170 6.320 6.100 6.310 234,155 +0.14(+2.27%)
Mar 17, 2022 5.930 6.230 5.841 6.170 148,592 +0.34(+5.83%)
Mar 16, 2022 5.700 5.900 5.695 5.830 273,854 +0.13(+2.28%)
Mar 15, 2022 5.720 5.830 5.640 5.700 332,730 -0.19(-3.23%)
Mar 14, 2022 6.200 6.200 5.710 5.890 332,678 -0.32(-5.15%)
Mar 11, 2022 6.180 6.270 6.180 6.210 927,734 -0.01(-0.16%)
Mar 10, 2022 6.200 6.350 6.130 6.220 196,738 +0.01(+0.16%)
Mar 09, 2022 6.300 6.450 6.160 6.210 770,203 -0.13(-2.05%)
Mar 08, 2022 6.480 6.640 6.300 6.340 522,872 -0.03(-0.47%)
Mar 07, 2022 6.410 6.630 6.270 6.370 349,379 +0.14(+2.25%)
Mar 04, 2022 6.180 6.340 6.110 6.230 239,286 +0.03(+0.48%)
Mar 03, 2022 6.170 6.280 6.100 6.200 148,901 +0.01(+0.16%)
Mar 02, 2022 6.100 6.360 6.100 6.190 483,764 +0.13(+2.15%)
Mar 01, 2022 5.950 6.150 5.920 6.060 340,607 +0.14(+2.36%)
Feb 28, 2022 5.690 5.950 5.690 5.920 274,878 +0.15(+2.60%)
Feb 25, 2022 5.620 5.890 5.690 5.770 861,895 +0.15(+2.67%)
Feb 24, 2022 5.700 5.710 5.470 5.620 315,693 -0.10(-1.75%)
Feb 23, 2022 5.760 5.900 5.690 5.720 391,222 -0.03(-0.52%)
Feb 22, 2022 5.810 5.950 5.730 5.750 426,522 -0.06(-1.03%)
Feb 18, 2022 5.810 0 -0.15(-2.52%)
Feb 17, 2022 5.930 6.010 5.920 5.960 142,473 -0.03(-0.50%)
Feb 16, 2022 5.830 6.120 5.830 5.990 235,840 +0.10(+1.70%)
Feb 15, 2022 5.820 5.960 5.750 5.890 270,702 -0.02(-0.34%)
Feb 14, 2022 5.870 6.040 5.810 5.910 525,491 +0.01(+0.17%)
Feb 11, 2022 5.760 6.170 5.760 5.900 729,589 +0.17(+2.97%)
Feb 10, 2022 5.600 5.920 5.520 5.730 484,421 -0.02(-0.35%)
Feb 09, 2022 5.810 5.840 5.636 5.750 965,084 +0.03(+0.52%)
Feb 08, 2022 5.770 5.860 5.601 5.720 522,260 -0.08(-1.38%)
Feb 07, 2022 5.690 5.960 5.660 5.800 831,257 +0.16(+2.84%)
Feb 04, 2022 5.390 5.690 5.390 5.640 446,398 +0.27(+5.03%)
Feb 03, 2022 5.600 5.370 5.370 478,222 -0.34(-5.95%)
Feb 02, 2022 5.540 5.830 5.530 5.710 883,603 +0.11(+1.96%)
Feb 01, 2022 5.440 5.700 5.380 5.600 776,735 +0.14(+2.56%)
Jan 31, 2022 5.110 5.480 5.460 2,302,937 +0.39(+7.69%)
Jan 28, 2022 4.910 5.180 4.890 5.070 1,626,120 +0.06(+1.20%)
Jan 27, 2022 4.860 5.233 4.840 5.010 1,850,751 +0.21(+4.37%)
Jan 26, 2022 4.860 5.140 4.720 4.800 3,482,120 +0.01(+0.21%)
Jan 25, 2022 4.570 4.805 4.490 4.790 4,511,526 +0.00(+0.00%)
Jan 24, 2022 4.840 4.900 4.340 4.790 60,644,908 +1.79(+59.67%)
Jan 21, 2022 3.080 3.105 2.960 3.000 146,245 -0.13(-4.15%)
Jan 20, 2022 3.220 3.320 3.110 3.130 220,186 -0.11(-3.40%)
Jan 19, 2022 3.410 3.480 3.220 3.240 170,042 -0.17(-4.99%)
Jan 18, 2022 3.540 3.584 3.300 3.410 323,723 -0.13(-3.67%)
Jan 14, 2022 3.540 0 +0.09(+2.61%)
Jan 13, 2022 3.450 3.540 3.340 3.450 208,247 -0.02(-0.58%)
Jan 12, 2022 3.480 3.520 3.350 3.470 164,424 +0.01(+0.29%)
Jan 11, 2022 3.310 3.490 3.250 3.460 252,359 +0.19(+5.81%)
Jan 10, 2022 3.460 3.460 3.230 3.270 233,045 -0.20(-5.76%)
Jan 07, 2022 3.410 3.480 3.345 3.470 162,197 +0.06(+1.76%)
Jan 06, 2022 3.390 3.410 3.250 3.410 227,312 +0.09(+2.71%)
Jan 05, 2022 3.450 3.510 3.250 3.320 318,225 -0.12(-3.49%)
Jan 04, 2022 3.400 3.640 3.380 3.440 515,798 +0.16(+4.88%)
Jan 03, 2022 3.010 3.290 2.990 3.280 443,884 +0.30(+10.07%)
Dec 31, 2021 2.850 2.980 2.770 2.980 846,863 +0.06(+2.05%)
Dec 30, 2021 2.920 2.970 2.890 2.920 569,868 +0.00(+0.00%)
Dec 29, 2021 3.050 3.050 2.870 2.920 456,538 -0.13(-4.26%)
Dec 28, 2021 3.060 3.140 2.960 3.050 420,823 -0.03(-0.97%)
Dec 27, 2021 3.020 3.100 2.870 3.080 571,973 +0.06(+1.99%)
Dec 23, 2021 3.010 3.030 2.930 3.020 250,976 +0.05(+1.68%)
Dec 22, 2021 3.010 3.040 2.890 2.970 283,854 -0.03(-1.00%)
Dec 21, 2021 2.870 3.010 2.830 3.000 322,671 +0.16(+5.63%)
Dec 20, 2021 2.800 2.860 2.680 2.840 396,818 -0.08(-2.74%)
Dec 17, 2021 2.890 2.920 2.720 2.920 409,085 +0.03(+1.04%)
Dec 16, 2021 3.080 3.080 2.860 2.890 397,472 -0.16(-5.25%)
Dec 15, 2021 2.870 3.070 2.670 3.050 701,350 +0.17(+5.90%)
Dec 14, 2021 2.970 3.005 2.860 2.880 394,363 -0.10(-3.36%)
Dec 13, 2021 3.150 3.150 2.950 2.980 469,374 -0.20(-6.29%)
Dec 10, 2021 3.280 3.320 3.050 3.180 352,555 -0.06(-1.85%)
Dec 09, 2021 3.140 3.250 3.020 3.240 359,038 +0.08(+2.53%)
Dec 08, 2021 3.200 3.200 3.110 3.160 448,639 -0.03(-0.94%)
Dec 07, 2021 3.220 3.340 3.180 3.190 477,248 +0.04(+1.27%)
Dec 06, 2021 3.070 3.180 2.960 3.150 376,676 +0.06(+1.94%)
Dec 03, 2021 3.280 3.350 3.020 3.090 443,865 -0.10(-3.13%)
Dec 02, 2021 3.230 3.230 3.050 3.190 607,768 -0.03(-0.93%)
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.