Exterran Corp (NY: EXTN )

4.430 USD +0.050 (+1.14%)
Streaming Delayed Price Updated: 3:18 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.69 31.67 30.69 31.45 372,171 +0.52(+1.68%)
Mar 30, 2017 31.43 31.66 30.84 30.93 199,106 -0.27(-0.87%)
Mar 29, 2017 30.28 31.25 30.11 31.20 184,242 +0.50(+1.63%)
Mar 28, 2017 29.00 30.89 29.00 30.70 212,875 +1.82(+6.30%)
Mar 27, 2017 27.70 28.93 27.17 28.88 232,709 +0.72(+2.56%)
Mar 24, 2017 28.05 28.54 27.87 28.16 200,478 +0.43(+1.55%)
Mar 23, 2017 27.30 27.86 27.17 27.73 166,282 +0.20(+0.73%)
Mar 22, 2017 27.13 27.78 26.96 27.53 260,450 +0.08(+0.29%)
Mar 21, 2017 27.88 27.93 27.01 27.45 217,672 -0.08(-0.29%)
Mar 20, 2017 28.01 28.05 27.27 27.53 244,621 -0.70(-2.48%)
Mar 17, 2017 27.21 28.57 27.20 28.23 624,077 +1.11(+4.09%)
Mar 16, 2017 27.78 27.78 26.87 27.12 300,184 -0.39(-1.42%)
Mar 15, 2017 27.44 27.76 26.89 27.51 284,926 +0.32(+1.18%)
Mar 14, 2017 28.11 28.11 26.13 27.19 438,312 -1.09(-3.85%)
Mar 13, 2017 28.13 28.78 28.13 28.28 240,319 +0.19(+0.68%)
Mar 10, 2017 28.01 28.53 27.19 28.09 278,810 +0.06(+0.21%)
Mar 09, 2017 27.10 28.20 26.29 28.03 376,881 -0.39(-1.37%)
Mar 08, 2017 29.50 29.73 28.34 28.42 203,489 -1.02(-3.46%)
Mar 07, 2017 29.85 30.00 29.35 29.44 107,291 -0.41(-1.37%)
Mar 06, 2017 30.27 30.94 29.08 29.85 330,340 -1.02(-3.30%)
Mar 03, 2017 30.16 31.01 30.03 30.87 217,168 +0.83(+2.76%)
Mar 02, 2017 31.59 31.75 29.88 30.04 269,902 -1.75(-5.50%)
Mar 01, 2017 31.06 32.30 31.02 31.79 228,517 +1.35(+4.43%)
Feb 28, 2017 30.69 30.96 30.15 30.44 258,616 -0.48(-1.55%)
Feb 27, 2017 29.99 31.30 29.90 30.92 200,693 +0.77(+2.55%)
Feb 24, 2017 30.91 31.14 30.02 30.15 178,796 -1.14(-3.64%)
Feb 23, 2017 31.65 31.70 30.77 31.29 266,275 +0.07(+0.22%)
Feb 22, 2017 31.52 31.74 30.96 31.22 239,276 -0.57(-1.79%)
Feb 21, 2017 32.68 32.68 31.66 31.79 278,681 -0.44(-1.37%)
Feb 17, 2017 32.23 32.23 32.23 0 -0.58(-1.77%)
Feb 16, 2017 33.19 33.34 32.63 32.81 230,953 -0.67(-2.00%)
Feb 15, 2017 33.80 33.80 32.68 33.48 205,894 -0.41(-1.21%)
Feb 14, 2017 32.20 34.05 32.03 33.89 166,259 +1.71(+5.31%)
Feb 13, 2017 32.56 32.73 31.80 32.18 204,051 -0.31(-0.95%)
Feb 10, 2017 32.01 33.07 32.01 32.49 273,396 +0.67(+2.11%)
Feb 09, 2017 31.06 32.11 30.95 31.82 301,938 +0.95(+3.08%)
Feb 08, 2017 30.10 31.01 29.34 30.87 259,099 +0.61(+2.02%)
Feb 07, 2017 30.99 31.33 30.26 30.26 192,177 -0.73(-2.36%)
Feb 06, 2017 31.94 31.94 30.46 30.99 150,960 -0.71(-2.24%)
Feb 03, 2017 30.73 31.85 30.30 31.70 222,046 +1.21(+3.97%)
Feb 02, 2017 31.05 31.05 30.17 30.49 204,331 -0.34(-1.10%)
Feb 01, 2017 31.25 31.76 30.55 30.83 258,818 -0.19(-0.61%)
Jan 31, 2017 29.53 31.25 29.25 31.02 305,191 +1.49(+5.05%)
Jan 30, 2017 30.12 30.12 28.68 29.53 193,724 -0.90(-2.96%)
Jan 27, 2017 30.34 30.79 29.92 30.43 283,991 +0.05(+0.16%)
Jan 26, 2017 30.26 30.40 29.58 30.38 442,812 +0.25(+0.83%)
Jan 25, 2017 30.49 30.81 29.70 30.13 227,422 -0.29(-0.95%)
Jan 24, 2017 30.50 30.65 30.08 30.42 239,691 +0.11(+0.36%)
Jan 23, 2017 30.19 30.60 29.70 30.31 186,812 +0.05(+0.17%)
Jan 20, 2017 31.11 31.31 30.05 30.26 185,230 -0.61(-1.98%)
Jan 19, 2017 31.43 31.73 30.83 30.87 142,181 -0.47(-1.50%)
Jan 18, 2017 31.50 32.02 30.88 31.34 182,594 +0.05(+0.16%)
Jan 17, 2017 31.27 31.61 30.90 31.29 150,465 +0.00(+0.00%)
Jan 13, 2017 31.29 31.29 31.29 0 +0.26(+0.84%)
Jan 12, 2017 30.11 31.43 30.05 31.03 313,673 +0.92(+3.06%)
Jan 11, 2017 28.99 30.60 28.45 30.11 335,715 +0.91(+3.12%)
Jan 10, 2017 29.00 29.48 28.27 29.20 321,746 +1.20(+4.29%)
Jan 09, 2017 27.49 28.32 26.88 28.00 319,250 +0.45(+1.63%)
Jan 06, 2017 25.23 27.73 24.72 27.55 327,751 +2.74(+11.04%)
Jan 05, 2017 26.21 26.21 24.35 24.81 191,091 -1.37(-5.23%)
Jan 04, 2017 24.84 26.35 24.54 26.18 144,676 +1.42(+5.74%)
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.