Exterran Corp (NY: EXTN )

4.280 USD -0.080 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 31.44 31.44 31.44 0 -0.08(-0.25%)
Dec 28, 2017 31.44 31.71 31.14 31.52 79,473 +0.24(+0.77%)
Dec 27, 2017 31.09 31.42 31.08 31.28 144,317 +0.18(+0.58%)
Dec 26, 2017 30.96 31.25 30.78 31.10 134,709 +0.08(+0.26%)
Dec 22, 2017 31.54 31.54 31.01 31.02 82,224 -0.51(-1.62%)
Dec 21, 2017 30.91 31.70 30.91 31.53 175,936 +0.65(+2.10%)
Dec 20, 2017 30.34 31.13 29.84 30.88 110,890 +0.71(+2.35%)
Dec 19, 2017 30.94 30.97 29.90 30.17 116,983 -0.59(-1.92%)
Dec 18, 2017 29.65 30.95 29.64 30.76 140,405 +1.42(+4.84%)
Dec 15, 2017 28.87 29.48 28.87 29.34 605,508 +0.63(+2.19%)
Dec 14, 2017 28.36 29.44 28.36 28.71 319,150 +0.29(+1.02%)
Dec 13, 2017 29.42 29.42 28.34 28.42 214,891 -0.94(-3.20%)
Dec 12, 2017 30.13 30.43 29.31 29.36 108,402 -0.62(-2.07%)
Dec 11, 2017 30.22 30.46 29.86 29.98 124,781 -0.15(-0.50%)
Dec 08, 2017 30.48 30.78 29.93 30.13 112,261 +0.00(+0.00%)
Dec 07, 2017 29.71 30.13 29.71 115,072 +0.00(+0.00%)
Dec 06, 2017 29.94 30.38 29.25 29.66 184,737 -0.46(-1.53%)
Dec 05, 2017 30.88 31.07 30.05 30.12 85,184 -0.68(-2.21%)
Dec 04, 2017 31.11 31.74 30.72 30.80 154,519 -0.19(-0.61%)
Dec 01, 2017 30.76 31.12 30.46 30.99 108,429 +0.35(+1.14%)
Nov 30, 2017 30.45 31.12 30.23 30.64 141,603 +0.42(+1.39%)
Nov 29, 2017 29.94 30.64 29.85 30.22 88,139 +0.31(+1.04%)
Nov 28, 2017 29.77 30.19 29.54 29.91 113,765 +0.20(+0.67%)
Nov 27, 2017 30.49 30.49 29.70 29.71 104,921 -0.89(-2.91%)
Nov 24, 2017 31.01 31.05 30.53 30.60 38,317 -0.19(-0.62%)
Nov 22, 2017 30.87 31.27 30.51 30.79 113,724 +0.17(+0.56%)
Nov 21, 2017 30.14 30.84 30.09 30.62 174,290 +0.71(+2.37%)
Nov 20, 2017 29.97 30.40 29.40 29.91 402,163 -0.09(-0.30%)
Nov 17, 2017 29.96 30.13 29.41 30.00 106,953 +0.07(+0.23%)
Nov 16, 2017 29.51 30.16 29.13 29.93 129,538 +0.44(+1.49%)
Nov 15, 2017 30.30 30.30 29.44 29.49 126,101 -1.21(-3.94%)
Nov 14, 2017 31.16 31.40 30.43 30.70 123,191 -0.80(-2.54%)
Nov 13, 2017 31.32 31.63 30.84 31.50 109,099 -0.10(-0.32%)
Nov 10, 2017 32.27 32.77 31.60 31.60 96,449 -0.84(-2.59%)
Nov 09, 2017 32.37 32.86 32.17 32.44 217,134 -0.54(-1.64%)
Nov 08, 2017 31.36 33.15 31.25 32.98 267,062 +1.76(+5.64%)
Nov 07, 2017 33.00 33.69 30.71 31.22 256,031 -1.16(-3.58%)
Nov 06, 2017 31.97 32.45 31.65 32.38 165,524 +0.48(+1.50%)
Nov 03, 2017 31.93 32.05 31.39 31.90 103,407 -0.11(-0.34%)
Nov 02, 2017 32.15 32.58 31.96 32.01 181,646 -0.29(-0.90%)
Nov 01, 2017 32.60 32.72 31.93 32.30 180,948 +0.03(+0.09%)
Oct 31, 2017 30.62 32.44 30.53 32.27 197,527 +1.75(+5.73%)
Oct 30, 2017 30.85 31.00 30.38 30.52 112,022 -0.28(-0.91%)
Oct 27, 2017 30.35 31.33 30.24 30.80 141,362 +0.38(+1.25%)
Oct 26, 2017 30.51 30.81 30.04 30.42 71,509 -0.04(-0.13%)
Oct 25, 2017 30.44 30.54 29.93 30.46 86,873 +0.09(+0.30%)
Oct 24, 2017 30.13 30.70 30.13 30.37 88,938 +0.29(+0.96%)
Oct 23, 2017 30.60 30.91 30.02 30.08 59,512 -0.36(-1.18%)
Oct 20, 2017 30.70 30.77 30.32 30.44 130,218 +0.01(+0.03%)
Oct 19, 2017 30.61 30.91 30.31 30.43 99,083 -0.37(-1.20%)
Oct 18, 2017 31.62 31.62 30.78 30.80 108,895 -0.69(-2.19%)
Oct 17, 2017 31.91 32.01 31.44 31.49 148,497 -0.45(-1.41%)
Oct 16, 2017 32.01 32.23 31.75 31.94 138,831 +0.11(+0.35%)
Oct 13, 2017 31.98 32.20 31.69 31.83 97,378 +0.17(+0.54%)
Oct 12, 2017 31.70 32.08 31.34 31.66 175,523 -0.32(-1.00%)
Oct 11, 2017 31.76 32.14 31.70 31.98 161,377 +0.22(+0.69%)
Oct 10, 2017 32.32 32.32 31.69 31.76 148,981 -0.13(-0.41%)
Oct 09, 2017 32.00 32.11 31.59 31.89 131,468 -0.11(-0.34%)
Oct 06, 2017 32.00 32.04 31.65 32.00 126,823 -0.37(-1.14%)
Oct 05, 2017 32.48 32.61 32.14 32.37 184,023 +0.10(+0.31%)
Oct 04, 2017 32.44 32.70 32.05 32.27 167,388 -0.22(-0.68%)
Oct 03, 2017 32.59 32.59 31.73 32.49 247,196 -0.06(-0.18%)
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.