Exterran Corp (NY: EXTN )

3.700 USD -0.120 (-3.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 16.42 16.63 15.99 16.37 341,700 +0.33(+2.06%)
Nov 27, 2015 15.75 16.32 15.75 16.04 95,065 +0.03(+0.19%)
Nov 25, 2015 16.35 16.01 16.01 16.01 222,500 -0.31(-1.90%)
Nov 24, 2015 16.29 16.57 15.99 16.32 187,811 +0.01(+0.06%)
Nov 23, 2015 16.15 16.55 15.96 16.31 154,064 +0.06(+0.37%)
Nov 20, 2015 16.48 16.68 15.52 16.25 492,818 -0.02(-0.12%)
Nov 19, 2015 16.35 16.99 15.06 16.27 264,963 -0.40(-2.40%)
Nov 18, 2015 16.76 16.85 15.84 16.67 301,068 +0.10(+0.60%)
Nov 17, 2015 17.31 17.65 16.42 16.57 268,599 -0.83(-4.77%)
Nov 16, 2015 17.10 17.53 16.97 17.40 204,091 +0.24(+1.40%)
Nov 13, 2015 17.82 18.90 16.58 17.16 446,036 -1.05(-5.77%)
Nov 12, 2015 17.78 18.27 17.65 18.21 255,516 +0.07(+0.39%)
Nov 11, 2015 16.81 18.73 16.80 18.14 648,724 +1.26(+7.46%)
Nov 10, 2015 16.45 17.82 16.38 16.88 889,873 +0.32(+1.93%)
Nov 09, 2015 14.86 16.89 14.60 16.56 1,069,578 +1.85(+12.58%)
Nov 06, 2015 13.91 14.81 13.90 14.71 1,047,675 +0.80(+5.75%)
Nov 05, 2015 14.91 15.22 13.69 13.91 1,404,452 -1.46(-9.50%)
Nov 04, 2015 18.00 18.20 14.65 15.37 1,774,928 -2.83(-15.55%)
Nov 03, 2015 18.87 19.00 18.20 18.20 15,500 +0.19(+1.05%)
Nov 02, 2015 18.67 18.67 18.01 18.01 478 +0.01(+0.06%)
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.