Exterran Corp (NY: EXTN )

3.090 USD -0.100 (-3.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 15.98 16.05 16.05 16.05 192,900 +0.03(+0.19%)
Dec 30, 2015 16.05 16.25 15.83 16.02 199,718 +0.03(+0.19%)
Dec 29, 2015 15.76 16.08 15.66 15.99 572,971 +0.35(+2.24%)
Dec 28, 2015 15.77 16.06 15.35 15.64 319,755 -0.15(-0.95%)
Dec 24, 2015 15.96 15.79 15.79 15.79 34,100 -0.25(-1.56%)
Dec 23, 2015 15.70 16.10 15.49 16.04 117,276 +0.50(+3.22%)
Dec 22, 2015 14.50 15.57 14.35 15.54 147,921 +0.99(+6.80%)
Dec 21, 2015 14.24 14.80 13.92 14.55 279,589 +0.42(+2.97%)
Dec 18, 2015 13.95 14.49 13.42 14.13 856,493 +0.16(+1.15%)
Dec 17, 2015 14.52 14.52 13.66 13.97 383,671 -0.56(-3.85%)
Dec 16, 2015 13.90 14.82 13.76 14.53 170,202 +0.71(+5.14%)
Dec 15, 2015 13.60 14.17 13.60 13.82 312,551 +0.34(+2.52%)
Dec 14, 2015 13.98 14.76 13.29 13.48 297,738 -0.45(-3.23%)
Dec 11, 2015 14.56 14.94 13.86 13.93 228,345 -1.25(-8.23%)
Dec 10, 2015 15.17 15.41 14.75 15.18 140,084 -0.07(-0.46%)
Dec 09, 2015 15.47 15.86 14.99 15.25 131,433 +0.13(+0.86%)
Dec 08, 2015 15.51 15.72 15.00 15.12 131,560 -0.17(-1.11%)
Dec 07, 2015 16.35 16.77 15.18 15.29 155,287 -1.22(-7.39%)
Dec 04, 2015 16.16 16.59 16.13 16.51 110,955 +0.12(+0.73%)
Dec 03, 2015 16.10 16.52 15.96 16.39 93,529 +0.47(+2.95%)
Dec 02, 2015 16.66 16.96 15.77 15.92 163,563 -0.52(-3.16%)
Dec 01, 2015 16.48 16.89 16.10 16.44 258,148 +0.07(+0.43%)
Nov 30, 2015 16.42 16.63 15.99 16.37 341,700 +0.33(+2.06%)
Nov 27, 2015 15.75 16.32 15.75 16.04 95,065 +0.03(+0.19%)
Nov 25, 2015 16.35 16.01 16.01 16.01 222,500 -0.31(-1.90%)
Nov 24, 2015 16.29 16.57 15.99 16.32 187,811 +0.01(+0.06%)
Nov 23, 2015 16.15 16.55 15.96 16.31 154,064 +0.06(+0.37%)
Nov 20, 2015 16.48 16.68 15.52 16.25 492,818 -0.02(-0.12%)
Nov 19, 2015 16.35 16.99 15.06 16.27 264,963 -0.40(-2.40%)
Nov 18, 2015 16.76 16.85 15.84 16.67 301,068 +0.10(+0.60%)
Nov 17, 2015 17.31 17.65 16.42 16.57 268,599 -0.83(-4.77%)
Nov 16, 2015 17.10 17.53 16.97 17.40 204,091 +0.24(+1.40%)
Nov 13, 2015 17.82 18.90 16.58 17.16 446,036 -1.05(-5.77%)
Nov 12, 2015 17.78 18.27 17.65 18.21 255,516 +0.07(+0.39%)
Nov 11, 2015 16.81 18.73 16.80 18.14 648,724 +1.26(+7.46%)
Nov 10, 2015 16.45 17.82 16.38 16.88 889,873 +0.32(+1.93%)
Nov 09, 2015 14.86 16.89 14.60 16.56 1,069,578 +1.85(+12.58%)
Nov 06, 2015 13.91 14.81 13.90 14.71 1,047,675 +0.80(+5.75%)
Nov 05, 2015 14.91 15.22 13.69 13.91 1,404,452 -1.46(-9.50%)
Nov 04, 2015 18.00 18.20 14.65 15.37 1,774,928 -2.83(-15.55%)
Nov 03, 2015 18.87 19.00 18.20 18.20 15,500 +0.19(+1.05%)
Nov 02, 2015 18.67 18.67 18.01 18.01 478 +0.01(+0.06%)
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.