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 (%)
Jan 31, 2018 28.68 29.09 28.55 28.88 176,182 +0.25(+0.87%)
Jan 30, 2018 29.09 29.09 28.52 28.63 138,471 -0.84(-2.85%)
Jan 29, 2018 30.97 31.17 29.46 29.47 130,508 -1.72(-5.51%)
Jan 26, 2018 32.04 32.04 31.11 31.19 173,254 -0.70(-2.20%)
Jan 25, 2018 31.83 32.19 31.35 31.89 263,880 +0.30(+0.95%)
Jan 24, 2018 31.76 31.86 31.22 31.59 137,943 -0.06(-0.19%)
Jan 23, 2018 31.80 31.92 31.16 31.65 116,308 -0.22(-0.69%)
Jan 22, 2018 31.83 31.93 31.38 31.87 96,651 +0.04(+0.13%)
Jan 19, 2018 30.90 31.84 30.90 31.83 118,945 +0.61(+1.95%)
Jan 18, 2018 31.84 31.94 31.07 31.22 125,593 -0.65(-2.04%)
Jan 17, 2018 32.00 32.22 31.75 31.87 93,865 +0.06(+0.19%)
Jan 16, 2018 32.77 33.08 31.71 31.81 117,270 -0.79(-2.42%)
Jan 12, 2018 32.60 32.60 32.60 0 -0.34(-1.03%)
Jan 11, 2018 32.50 33.25 32.46 32.94 100,046 +0.57(+1.76%)
Jan 10, 2018 32.16 32.41 31.99 32.37 102,862 +0.20(+0.62%)
Jan 09, 2018 32.77 33.04 32.16 32.17 131,988 -0.64(-1.95%)
Jan 08, 2018 32.68 32.97 32.24 32.81 106,507 -0.04(-0.12%)
Jan 05, 2018 33.07 33.07 32.27 32.85 112,558 -0.25(-0.76%)
Jan 04, 2018 32.52 33.15 32.12 33.10 127,992 +0.66(+2.03%)
Jan 03, 2018 32.02 32.66 31.51 32.44 220,169 +0.38(+1.19%)
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.