Exterran Corp (NY: EXTN )

3.700 USD -0.120 (-3.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 13.27 13.80 12.70 13.64 411,492 +0.43(+3.26%)
Feb 26, 2016 12.90 13.52 12.87 13.21 157,671 +0.21(+1.62%)
Feb 25, 2016 14.37 14.37 12.07 13.00 509,130 -1.48(-10.22%)
Feb 24, 2016 14.10 14.70 13.62 14.48 178,334 +0.03(+0.21%)
Feb 23, 2016 14.85 15.47 14.23 14.45 370,790 -0.53(-3.54%)
Feb 22, 2016 14.72 15.65 14.01 14.98 307,949 +0.51(+3.52%)
Feb 19, 2016 14.39 14.63 14.14 14.47 102,016 -0.11(-0.75%)
Feb 18, 2016 14.80 14.80 14.19 14.58 73,249 -0.10(-0.68%)
Feb 17, 2016 14.22 14.85 14.19 14.68 115,819 +0.65(+4.63%)
Feb 16, 2016 13.82 14.10 13.21 14.03 149,364 +0.44(+3.24%)
Feb 12, 2016 13.38 13.59 13.59 13.59 96,400 +0.22(+1.65%)
Feb 11, 2016 13.73 13.73 13.19 13.37 131,064 -0.50(-3.60%)
Feb 10, 2016 13.83 14.08 13.71 13.87 88,474 -0.09(-0.64%)
Feb 09, 2016 14.56 14.77 13.02 13.96 185,219 -0.95(-6.37%)
Feb 08, 2016 14.52 15.20 14.40 14.91 129,398 +0.13(+0.88%)
Feb 05, 2016 14.66 15.44 14.66 14.78 155,674 -0.10(-0.67%)
Feb 04, 2016 14.57 15.25 14.49 14.88 174,730 +0.39(+2.69%)
Feb 03, 2016 14.92 15.18 14.13 14.49 341,383 -0.04(-0.28%)
Feb 02, 2016 15.07 15.27 14.43 14.53 164,639 -0.96(-6.20%)
Feb 01, 2016 16.15 16.45 15.38 15.49 176,439 -1.03(-6.23%)
Jan 29, 2016 15.08 16.59 15.08 16.52 261,297 +1.38(+9.11%)
Jan 28, 2016 15.44 15.87 14.94 15.14 99,644 +0.09(+0.60%)
Jan 27, 2016 14.94 15.70 14.93 15.05 188,128 -0.08(-0.53%)
Jan 26, 2016 14.94 15.19 14.71 15.13 200,924 +0.33(+2.23%)
Jan 25, 2016 14.97 15.54 14.63 14.80 270,460 -0.36(-2.37%)
Jan 22, 2016 14.47 16.10 14.46 15.16 332,755 +0.99(+6.99%)
Jan 21, 2016 13.38 14.29 13.36 14.17 200,297 +0.67(+4.96%)
Jan 20, 2016 13.60 13.75 12.61 13.50 250,805 -0.36(-2.60%)
Jan 19, 2016 14.27 14.27 13.10 13.86 226,383 -0.30(-2.12%)
Jan 15, 2016 14.66 14.16 14.16 14.16 318,100 -0.94(-6.23%)
Jan 14, 2016 14.14 15.54 13.92 15.10 312,706 +1.03(+7.32%)
Jan 13, 2016 14.75 15.12 14.00 14.07 271,547 -0.68(-4.61%)
Jan 12, 2016 15.50 15.87 14.42 14.75 337,019 -0.50(-3.28%)
Jan 11, 2016 16.54 16.79 15.22 15.25 168,122 -1.12(-6.84%)
Jan 08, 2016 16.51 16.77 16.13 16.37 589,159 +0.04(+0.24%)
Jan 07, 2016 15.97 16.99 15.90 16.33 260,556 +0.11(+0.68%)
Jan 06, 2016 16.16 16.39 15.85 16.22 335,139 -0.15(-0.92%)
Jan 05, 2016 16.46 16.46 15.70 16.37 283,759 -0.04(-0.24%)
Jan 04, 2016 15.94 16.48 15.14 16.41 222,351 +0.36(+2.24%)
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%)
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.