Exterran Corp (NY: EXTN )

3.160 USD -0.030 (-0.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 27.39 27.39 27.39 0 -0.39(-1.40%)
Aug 30, 2018 28.29 28.29 27.44 27.78 64,347 -0.48(-1.70%)
Aug 29, 2018 28.45 28.48 28.10 28.26 66,490 -0.18(-0.63%)
Aug 28, 2018 28.96 29.14 28.44 28.44 43,458 -0.40(-1.39%)
Aug 27, 2018 28.96 29.31 28.61 28.84 74,044 -0.07(-0.24%)
Aug 24, 2018 28.50 29.00 28.50 28.91 140,200 +0.48(+1.69%)
Aug 23, 2018 28.65 28.65 28.27 28.43 56,081 -0.20(-0.70%)
Aug 22, 2018 28.08 28.68 28.00 28.63 146,731 +0.70(+2.51%)
Aug 21, 2018 27.90 28.43 27.90 27.93 102,865 +0.22(+0.79%)
Aug 20, 2018 27.37 27.79 27.15 27.71 120,660 +0.34(+1.24%)
Aug 17, 2018 27.39 27.72 27.16 27.37 127,700 -0.04(-0.15%)
Aug 16, 2018 27.73 28.04 27.33 27.41 98,380 -0.33(-1.19%)
Aug 15, 2018 28.60 28.60 27.43 27.74 127,585 -1.06(-3.68%)
Aug 14, 2018 27.52 28.81 27.52 28.80 121,312 +1.44(+5.26%)
Aug 13, 2018 28.40 28.44 27.20 27.36 264,621 -1.03(-3.63%)
Aug 10, 2018 27.68 28.44 27.56 28.39 100,000 +0.61(+2.20%)
Aug 09, 2018 26.87 27.78 26.73 27.78 130,921 +1.12(+4.20%)
Aug 08, 2018 26.77 27.19 26.66 26.66 243,162 -0.18(-0.67%)
Aug 07, 2018 25.93 27.34 25.39 26.84 166,612 -0.17(-0.63%)
Aug 06, 2018 26.75 27.17 26.40 27.01 65,237 +0.30(+1.12%)
Aug 03, 2018 27.34 27.45 26.61 26.71 59,500 -0.53(-1.95%)
Aug 02, 2018 27.23 27.54 26.98 27.24 61,294 -0.11(-0.40%)
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.