Exterran Corp (NY: EXTN )

5.090 USD -0.100 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 13.69 13.85 13.59 13.80 210,700 -0.04(-0.29%)
May 30, 2019 13.99 14.21 13.78 13.84 233,912 -0.12(-0.86%)
May 29, 2019 13.61 13.98 13.40 13.96 748,750 +0.04(+0.29%)
May 28, 2019 13.81 14.03 13.70 13.92 203,474 +0.20(+1.46%)
May 24, 2019 13.69 14.00 13.41 13.72 230,400 +0.22(+1.63%)
May 23, 2019 13.70 13.78 13.26 13.50 231,656 -0.57(-4.05%)
May 22, 2019 14.08 14.40 13.83 14.07 255,218 -0.19(-1.33%)
May 21, 2019 13.70 14.42 13.70 14.26 393,282 +0.62(+4.55%)
May 20, 2019 13.61 13.79 13.41 13.64 464,170 -0.01(-0.07%)
May 17, 2019 13.98 14.09 13.60 13.65 242,600 -0.53(-3.74%)
May 16, 2019 14.00 14.24 13.92 14.18 221,176 +0.26(+1.87%)
May 15, 2019 13.28 14.06 13.26 13.92 430,086 +0.48(+3.57%)
May 14, 2019 13.13 13.59 13.13 13.44 459,062 +0.33(+2.52%)
May 13, 2019 13.24 13.44 13.09 13.11 243,504 -0.27(-2.02%)
May 10, 2019 13.76 13.97 13.20 13.38 521,200 -0.46(-3.32%)
May 09, 2019 13.64 14.05 13.64 13.84 249,647 +0.13(+0.95%)
May 08, 2019 13.84 13.98 13.71 13.71 241,088 -0.16(-1.15%)
May 07, 2019 14.05 14.24 13.55 13.87 378,262 -0.40(-2.80%)
May 06, 2019 13.52 14.32 13.36 14.27 212,180 +0.53(+3.86%)
May 03, 2019 13.87 14.04 13.58 13.74 543,600 -0.02(-0.15%)
May 02, 2019 13.68 14.11 13.41 13.76 366,351 -0.46(-3.23%)
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.