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 (%)
Oct 31, 2018 21.86 21.86 20.76 20.89 149,657 -0.67(-3.11%)
Oct 30, 2018 20.93 21.60 20.92 21.56 206,089 +0.56(+2.67%)
Oct 29, 2018 21.95 21.95 20.80 21.00 209,274 -0.70(-3.23%)
Oct 26, 2018 21.41 22.00 21.11 21.70 90,700 -0.06(-0.28%)
Oct 25, 2018 21.26 22.16 21.02 21.76 139,617 +0.64(+3.03%)
Oct 24, 2018 22.28 22.28 21.11 21.12 177,685 -1.19(-5.33%)
Oct 23, 2018 23.30 23.45 22.31 22.31 195,713 -1.49(-6.26%)
Oct 22, 2018 23.63 24.01 23.38 23.80 196,812 +0.24(+1.02%)
Oct 19, 2018 24.12 24.66 23.44 23.56 108,200 -0.62(-2.56%)
Oct 18, 2018 24.77 25.00 24.12 24.18 105,428 -1.04(-4.12%)
Oct 17, 2018 25.95 26.02 25.05 25.22 89,563 -0.85(-3.26%)
Oct 16, 2018 25.62 26.12 25.50 26.07 75,330 +0.59(+2.32%)
Oct 15, 2018 25.68 25.83 25.10 25.48 115,911 -0.27(-1.05%)
Oct 12, 2018 26.47 26.67 25.47 25.75 138,700 -0.26(-1.00%)
Oct 11, 2018 26.66 26.96 25.89 26.01 153,022 -0.86(-3.20%)
Oct 10, 2018 27.58 27.60 26.87 26.87 206,204 -0.81(-2.93%)
Oct 09, 2018 26.70 27.80 25.93 27.68 179,562 +1.01(+3.79%)
Oct 08, 2018 26.20 26.99 26.12 26.67 104,760 +0.16(+0.60%)
Oct 05, 2018 26.76 26.76 25.97 26.51 223,500 -0.34(-1.27%)
Oct 04, 2018 27.26 27.55 26.73 26.85 160,573 -0.46(-1.68%)
Oct 03, 2018 26.83 27.38 26.57 27.31 194,538 +0.68(+2.55%)
Oct 02, 2018 26.53 26.87 26.35 26.63 125,669 +0.11(+0.41%)
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.