Exterran Corp (NY: EXTN )

4.940 USD -0.080 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 27.60 27.91 27.28 27.74 143,006 +0.42(+1.54%)
Aug 30, 2017 27.36 27.41 27.08 27.32 124,843 -0.18(-0.65%)
Aug 29, 2017 27.02 27.64 26.91 27.50 164,287 +0.13(+0.47%)
Aug 28, 2017 26.94 27.40 26.60 27.37 124,267 +0.51(+1.90%)
Aug 25, 2017 26.39 26.91 26.27 26.86 122,099 +0.58(+2.21%)
Aug 24, 2017 25.98 26.32 25.66 26.28 85,150 +0.26(+1.00%)
Aug 23, 2017 25.30 26.23 25.20 26.02 137,209 +0.58(+2.28%)
Aug 22, 2017 24.19 25.53 24.01 25.44 344,964 +1.56(+6.53%)
Aug 21, 2017 23.96 24.15 23.42 23.88 270,042 -0.13(-0.54%)
Aug 18, 2017 24.00 24.52 23.59 24.01 313,133 -0.20(-0.83%)
Aug 17, 2017 23.29 24.54 23.29 24.21 375,998 +0.70(+2.98%)
Aug 16, 2017 24.46 24.60 23.37 23.51 127,408 -0.84(-3.45%)
Aug 15, 2017 24.54 24.54 23.84 24.35 165,060 -0.15(-0.61%)
Aug 14, 2017 25.89 26.22 24.48 24.50 176,551 -1.23(-4.78%)
Aug 11, 2017 25.06 26.56 25.06 25.73 218,247 -0.35(-1.34%)
Aug 10, 2017 26.20 26.77 26.05 26.08 220,312 -0.02(-0.08%)
Aug 09, 2017 27.08 27.24 25.85 26.10 246,097 -1.07(-3.94%)
Aug 08, 2017 26.15 27.46 26.15 27.17 290,756 +0.95(+3.62%)
Aug 07, 2017 27.06 27.06 26.16 26.22 161,458 -0.95(-3.50%)
Aug 04, 2017 26.78 27.20 26.77 27.17 187,968 +0.58(+2.18%)
Aug 03, 2017 27.20 27.58 26.48 26.59 138,735 -0.49(-1.81%)
Aug 02, 2017 27.04 27.36 26.61 27.08 137,311 -0.10(-0.37%)
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.