Exterran Corp (NY: EXTN )

4.700 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 6.300 6.480 6.150 6.210 390,791 -0.18(-2.82%)
Mar 30, 2022 6.450 6.540 6.300 6.390 447,963 -0.05(-0.78%)
Mar 29, 2022 6.370 6.510 6.270 6.440 481,155 -0.04(-0.62%)
Mar 28, 2022 6.530 6.612 6.470 6.480 117,418 -0.17(-2.56%)
Mar 25, 2022 6.380 6.730 6.380 6.650 572,791 +0.20(+3.10%)
Mar 24, 2022 6.630 6.740 6.430 6.450 184,867 -0.15(-2.27%)
Mar 23, 2022 6.410 6.650 6.380 6.600 256,882 +0.28(+4.43%)
Mar 22, 2022 6.440 6.540 6.310 6.320 346,320 -0.11(-1.71%)
Mar 21, 2022 6.360 6.580 6.360 6.430 194,774 +0.12(+1.90%)
Mar 18, 2022 6.170 6.320 6.100 6.310 234,155 +0.14(+2.27%)
Mar 17, 2022 5.930 6.230 5.841 6.170 148,592 +0.34(+5.83%)
Mar 16, 2022 5.700 5.900 5.695 5.830 273,854 +0.13(+2.28%)
Mar 15, 2022 5.720 5.830 5.640 5.700 332,730 -0.19(-3.23%)
Mar 14, 2022 6.200 6.200 5.710 5.890 332,678 -0.32(-5.15%)
Mar 11, 2022 6.180 6.270 6.180 6.210 927,734 -0.01(-0.16%)
Mar 10, 2022 6.200 6.350 6.130 6.220 196,738 +0.01(+0.16%)
Mar 09, 2022 6.300 6.450 6.160 6.210 770,203 -0.13(-2.05%)
Mar 08, 2022 6.480 6.640 6.300 6.340 522,872 -0.03(-0.47%)
Mar 07, 2022 6.410 6.630 6.270 6.370 349,379 +0.14(+2.25%)
Mar 04, 2022 6.180 6.340 6.110 6.230 239,286 +0.03(+0.48%)
Mar 03, 2022 6.170 6.280 6.100 6.200 148,901 +0.01(+0.16%)
Mar 02, 2022 6.100 6.360 6.100 6.190 483,764 +0.13(+2.15%)
Mar 01, 2022 5.950 6.150 5.920 6.060 340,607 +0.14(+2.36%)
Feb 28, 2022 5.690 5.950 5.690 5.920 274,878 +0.15(+2.60%)
Feb 25, 2022 5.620 5.890 5.690 5.770 861,895 +0.15(+2.67%)
Feb 24, 2022 5.700 5.710 5.470 5.620 315,693 -0.10(-1.75%)
Feb 23, 2022 5.760 5.900 5.690 5.720 391,222 -0.03(-0.52%)
Feb 22, 2022 5.810 5.950 5.730 5.750 426,522 -0.06(-1.03%)
Feb 18, 2022 5.810 0 -0.15(-2.52%)
Feb 17, 2022 5.930 6.010 5.920 5.960 142,473 -0.03(-0.50%)
Feb 16, 2022 5.830 6.120 5.830 5.990 235,840 +0.10(+1.70%)
Feb 15, 2022 5.820 5.960 5.750 5.890 270,702 -0.02(-0.34%)
Feb 14, 2022 5.870 6.040 5.810 5.910 525,491 +0.01(+0.17%)
Feb 11, 2022 5.760 6.170 5.760 5.900 729,589 +0.17(+2.97%)
Feb 10, 2022 5.600 5.920 5.520 5.730 484,421 -0.02(-0.35%)
Feb 09, 2022 5.810 5.840 5.636 5.750 965,084 +0.03(+0.52%)
Feb 08, 2022 5.770 5.860 5.601 5.720 522,260 -0.08(-1.38%)
Feb 07, 2022 5.690 5.960 5.660 5.800 831,257 +0.16(+2.84%)
Feb 04, 2022 5.390 5.690 5.390 5.640 446,398 +0.27(+5.03%)
Feb 03, 2022 5.600 5.370 5.370 478,222 -0.34(-5.95%)
Feb 02, 2022 5.540 5.830 5.530 5.710 883,603 +0.11(+1.96%)
Feb 01, 2022 5.440 5.700 5.380 5.600 776,735 +0.14(+2.56%)
Jan 31, 2022 5.110 5.480 5.460 2,302,937 +0.39(+7.69%)
Jan 28, 2022 4.910 5.180 4.890 5.070 1,626,120 +0.06(+1.20%)
Jan 27, 2022 4.860 5.233 4.840 5.010 1,850,751 +0.21(+4.37%)
Jan 26, 2022 4.860 5.140 4.720 4.800 3,482,120 +0.01(+0.21%)
Jan 25, 2022 4.570 4.805 4.490 4.790 4,511,526 +0.00(+0.00%)
Jan 24, 2022 4.840 4.900 4.340 4.790 60,644,908 +1.79(+59.67%)
Jan 21, 2022 3.080 3.105 2.960 3.000 146,245 -0.13(-4.15%)
Jan 20, 2022 3.220 3.320 3.110 3.130 220,186 -0.11(-3.40%)
Jan 19, 2022 3.410 3.480 3.220 3.240 170,042 -0.17(-4.99%)
Jan 18, 2022 3.540 3.584 3.300 3.410 323,723 -0.13(-3.67%)
Jan 14, 2022 3.540 0 +0.09(+2.61%)
Jan 13, 2022 3.450 3.540 3.340 3.450 208,247 -0.02(-0.58%)
Jan 12, 2022 3.480 3.520 3.350 3.470 164,424 +0.01(+0.29%)
Jan 11, 2022 3.310 3.490 3.250 3.460 252,359 +0.19(+5.81%)
Jan 10, 2022 3.460 3.460 3.230 3.270 233,045 -0.20(-5.76%)
Jan 07, 2022 3.410 3.480 3.345 3.470 162,197 +0.06(+1.76%)
Jan 06, 2022 3.390 3.410 3.250 3.410 227,312 +0.09(+2.71%)
Jan 05, 2022 3.450 3.510 3.250 3.320 318,225 -0.12(-3.49%)
Jan 04, 2022 3.400 3.640 3.380 3.440 515,798 +0.16(+4.88%)
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.