Exterran Corp (NY: EXTN )

4.680 USD +0.180 (+4.00%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 12.94 12.96 12.57 12.72 141,158 -0.19(-1.47%)
Jul 28, 2016 13.17 13.17 12.89 12.91 92,275 -0.27(-2.05%)
Jul 27, 2016 13.14 13.24 12.93 13.18 111,685 +0.09(+0.69%)
Jul 26, 2016 13.17 13.48 13.00 13.09 60,859 -0.08(-0.61%)
Jul 25, 2016 13.68 13.77 13.12 13.17 121,904 -0.54(-3.94%)
Jul 22, 2016 13.25 13.79 13.10 13.71 130,541 +0.51(+3.86%)
Jul 21, 2016 13.09 13.46 13.09 13.20 91,894 +0.09(+0.69%)
Jul 20, 2016 13.07 13.23 12.67 13.11 88,860 -0.03(-0.23%)
Jul 19, 2016 13.70 13.70 13.11 13.14 162,145 -0.66(-4.78%)
Jul 18, 2016 13.95 13.95 13.52 13.80 65,239 -0.14(-1.00%)
Jul 15, 2016 14.15 14.15 13.78 13.94 84,840 -0.05(-0.36%)
Jul 14, 2016 14.05 14.24 13.91 13.99 105,967 +0.09(+0.65%)
Jul 13, 2016 14.29 14.29 13.69 13.90 185,205 -0.33(-2.32%)
Jul 12, 2016 13.78 14.54 13.78 14.23 123,486 +0.58(+4.25%)
Jul 11, 2016 13.72 13.85 13.49 13.65 184,764 +0.07(+0.52%)
Jul 08, 2016 13.24 13.82 13.04 13.58 162,062 +0.54(+4.14%)
Jul 07, 2016 12.75 13.12 12.75 13.04 216,796 +0.30(+2.35%)
Jul 06, 2016 12.70 12.98 12.41 12.74 222,144 -0.10(-0.78%)
Jul 05, 2016 13.23 13.28 12.50 12.84 187,133 -0.67(-4.96%)
Jul 01, 2016 12.79 13.51 13.51 13.51 163,100 +0.66(+5.14%)
Jun 30, 2016 12.31 12.87 12.21 12.85 288,212 +0.62(+5.07%)
Jun 29, 2016 12.16 12.67 12.03 12.23 291,872 +0.30(+2.51%)
Jun 28, 2016 11.78 12.06 11.65 11.93 327,392 +0.34(+2.93%)
Jun 27, 2016 11.47 11.64 11.35 11.59 259,585 +0.12(+1.05%)
Jun 24, 2016 11.33 11.47 10.83 11.47 483,915 -0.32(-2.71%)
Jun 23, 2016 11.50 11.81 11.26 11.79 181,266 +0.44(+3.88%)
Jun 22, 2016 11.69 11.81 11.01 11.35 247,655 -0.39(-3.32%)
Jun 21, 2016 11.82 12.00 11.38 11.74 74,952 -0.11(-0.93%)
Jun 20, 2016 12.27 12.57 11.80 11.85 187,146 -0.22(-1.82%)
Jun 17, 2016 11.60 12.17 11.48 12.07 382,839 +0.51(+4.41%)
Jun 16, 2016 11.83 11.83 11.38 11.56 116,211 -0.42(-3.51%)
Jun 15, 2016 12.11 12.62 11.79 11.98 170,131 -0.15(-1.24%)
Jun 14, 2016 12.00 12.27 11.95 12.13 178,731 +0.06(+0.50%)
Jun 13, 2016 12.29 12.50 12.05 12.07 171,311 -0.41(-3.29%)
Jun 10, 2016 12.55 12.69 12.40 12.48 129,975 -0.31(-2.42%)
Jun 09, 2016 12.92 12.98 12.72 12.79 87,879 -0.32(-2.44%)
Jun 08, 2016 13.18 13.60 12.82 13.11 167,849 +0.03(+0.23%)
Jun 07, 2016 13.05 13.22 12.95 13.08 153,347 +0.06(+0.46%)
Jun 06, 2016 12.68 13.20 12.67 13.02 252,312 +0.39(+3.09%)
Jun 03, 2016 12.48 13.06 12.39 12.63 243,566 +0.28(+2.27%)
Jun 02, 2016 12.24 12.44 11.66 12.35 194,869 +0.02(+0.16%)
Jun 01, 2016 12.41 12.49 11.68 12.33 259,643 -0.20(-1.60%)
May 31, 2016 12.74 13.15 12.37 12.53 192,713 -0.15(-1.18%)
May 27, 2016 12.74 12.68 12.68 12.68 81,200 -0.07(-0.55%)
May 26, 2016 13.26 13.37 12.70 12.75 96,585 -0.45(-3.41%)
May 25, 2016 12.73 13.25 12.72 13.20 181,171 +0.55(+4.35%)
May 24, 2016 13.03 13.14 12.55 12.65 320,961 -0.36(-2.77%)
May 23, 2016 13.02 13.19 12.69 13.01 184,037 -0.10(-0.76%)
May 20, 2016 12.97 13.38 12.79 13.11 163,634 +0.26(+2.02%)
May 19, 2016 13.33 13.52 12.84 12.85 148,803 -0.63(-4.67%)
May 18, 2016 13.86 13.93 13.34 13.48 116,453 -0.46(-3.30%)
May 17, 2016 13.79 14.51 13.77 13.94 166,523 +0.15(+1.09%)
May 16, 2016 13.94 14.29 13.78 13.79 179,622 +0.03(+0.22%)
May 13, 2016 13.82 14.33 13.56 13.76 161,564 -0.17(-1.22%)
May 12, 2016 13.93 14.06 13.61 13.93 102,224 +0.16(+1.16%)
May 11, 2016 14.28 14.31 13.74 13.77 195,674 -0.51(-3.57%)
May 10, 2016 14.12 14.33 13.92 14.28 85,160 +0.36(+2.59%)
May 09, 2016 14.90 14.90 13.91 13.92 169,068 -1.10(-7.32%)
May 06, 2016 14.58 15.20 14.58 15.02 270,661 +0.40(+2.74%)
May 05, 2016 15.32 15.63 14.56 14.62 131,333 -0.50(-3.31%)
May 04, 2016 15.13 15.58 15.04 15.12 108,387 -0.07(-0.46%)
May 03, 2016 15.22 15.60 14.86 15.19 156,563 -0.19(-1.24%)
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.