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 (%)
Apr 30, 2018 29.50 29.86 29.26 29.29 93,180 -0.07(-0.24%)
Apr 27, 2018 30.06 30.06 29.30 29.36 123,390 -0.67(-2.23%)
Apr 26, 2018 30.04 30.27 29.65 30.03 64,665 +0.13(+0.43%)
Apr 25, 2018 29.85 30.44 29.61 29.90 77,209 -0.13(-0.43%)
Apr 24, 2018 29.69 30.15 29.43 30.03 86,890 +0.45(+1.52%)
Apr 23, 2018 29.51 29.67 28.79 29.58 79,438 +0.09(+0.31%)
Apr 20, 2018 29.64 29.74 28.98 29.49 76,136 -0.34(-1.14%)
Apr 19, 2018 30.69 31.00 29.72 29.83 116,565 -0.89(-2.90%)
Apr 18, 2018 30.28 31.39 30.28 30.72 145,543 +0.69(+2.30%)
Apr 17, 2018 29.35 30.11 29.18 30.03 150,115 +0.81(+2.77%)
Apr 16, 2018 28.93 29.35 28.38 29.22 82,235 +0.42(+1.46%)
Apr 13, 2018 28.98 29.00 28.55 28.80 89,709 +0.02(+0.07%)
Apr 12, 2018 28.37 28.94 27.83 28.78 131,713 +0.54(+1.91%)
Apr 11, 2018 27.78 28.66 27.78 28.24 137,518 +0.33(+1.18%)
Apr 10, 2018 27.50 28.10 27.50 27.91 129,283 +0.81(+2.99%)
Apr 09, 2018 27.54 27.67 27.07 27.10 58,484 -0.20(-0.73%)
Apr 06, 2018 28.05 28.36 27.05 27.30 136,390 -1.01(-3.57%)
Apr 05, 2018 27.49 28.33 27.49 28.31 90,331 +1.00(+3.66%)
Apr 04, 2018 26.72 27.38 26.72 27.31 98,980 +0.14(+0.52%)
Apr 03, 2018 26.22 27.32 25.88 27.17 153,349 +1.05(+4.02%)
Apr 02, 2018 26.62 26.81 25.61 26.12 122,721 -0.58(-2.17%)
Mar 29, 2018 26.70 26.70 26.70 0 -0.04(-0.15%)
Mar 28, 2018 27.02 27.68 26.58 26.74 180,602 -0.24(-0.89%)
Mar 27, 2018 28.32 28.45 26.78 26.98 145,136 -1.34(-4.73%)
Mar 26, 2018 28.23 28.36 27.68 28.32 113,933 +0.49(+1.76%)
Mar 23, 2018 27.86 28.70 27.82 27.83 146,788 +0.09(+0.32%)
Mar 22, 2018 28.53 29.36 27.65 27.74 139,417 -1.11(-3.85%)
Mar 21, 2018 28.11 29.13 28.11 28.85 90,642 +0.77(+2.74%)
Mar 20, 2018 28.41 28.73 27.99 28.08 99,472 -0.29(-1.02%)
Mar 19, 2018 28.85 29.00 28.04 28.37 124,354 -0.61(-2.10%)
Mar 16, 2018 28.16 29.02 28.01 28.98 377,350 +0.86(+3.06%)
Mar 15, 2018 28.69 28.98 28.08 28.12 116,498 -0.52(-1.82%)
Mar 14, 2018 28.85 29.19 28.56 28.64 152,885 -0.07(-0.24%)
Mar 13, 2018 28.61 28.90 28.49 28.71 182,456 +0.26(+0.91%)
Mar 12, 2018 28.02 28.54 28.02 28.45 163,789 +0.42(+1.50%)
Mar 09, 2018 27.95 28.31 27.80 28.03 214,426 +0.33(+1.19%)
Mar 08, 2018 27.31 27.78 27.06 27.70 273,830 +0.38(+1.39%)
Mar 07, 2018 27.41 27.32 395,853 +0.96(+3.64%)
Mar 06, 2018 26.83 27.27 26.22 26.36 196,935 -0.34(-1.27%)
Mar 05, 2018 26.06 26.96 26.06 26.70 104,463 +0.46(+1.75%)
Mar 02, 2018 26.00 26.29 25.70 26.24 209,640 -0.01(-0.04%)
Mar 01, 2018 25.69 26.55 25.61 26.25 179,555 +0.38(+1.47%)
Feb 28, 2018 27.21 27.56 25.87 25.87 256,769 -1.19(-4.40%)
Feb 27, 2018 28.19 28.27 27.05 27.06 210,662 -1.16(-4.11%)
Feb 26, 2018 28.57 28.81 27.86 28.22 106,643 -0.18(-0.63%)
Feb 23, 2018 28.04 28.45 27.70 28.40 89,101 +0.52(+1.87%)
Feb 22, 2018 27.77 29.14 27.76 27.88 192,072 +0.19(+0.69%)
Feb 21, 2018 27.17 28.13 27.05 27.69 186,042 +0.62(+2.29%)
Feb 20, 2018 27.40 27.85 26.98 27.07 157,700 -0.48(-1.74%)
Feb 16, 2018 27.55 27.55 27.55 0 +0.45(+1.66%)
Feb 15, 2018 27.30 27.30 26.58 27.10 103,461 +0.00(+0.00%)
Feb 14, 2018 26.54 27.39 26.50 27.10 133,788 +0.21(+0.78%)
Feb 13, 2018 26.61 26.96 26.27 26.89 195,318 +0.14(+0.52%)
Feb 12, 2018 27.20 27.33 26.44 26.75 153,053 -0.19(-0.71%)
Feb 09, 2018 27.09 27.15 26.13 26.94 244,957 +0.24(+0.90%)
Feb 08, 2018 27.31 27.65 26.69 26.70 196,684 -0.68(-2.48%)
Feb 07, 2018 27.83 27.83 27.03 27.38 252,540 -0.53(-1.90%)
Feb 06, 2018 26.46 28.02 26.35 27.91 186,611 +0.66(+2.42%)
Feb 05, 2018 26.75 27.59 26.75 27.25 117,966 +0.22(+0.81%)
Feb 02, 2018 28.57 28.57 27.02 27.03 136,918 -1.92(-6.63%)
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.