Exterran Corp (NY: EXTN )

4.710 USD -0.400 (-7.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 25.59 25.71 25.01 25.04 107,019 -0.46(-1.80%)
Jun 28, 2018 26.28 26.28 25.43 25.50 104,300 -0.82(-3.12%)
Jun 27, 2018 26.30 26.81 26.27 26.32 96,946 +0.21(+0.80%)
Jun 26, 2018 25.94 26.27 25.68 26.11 73,052 +0.18(+0.69%)
Jun 25, 2018 26.25 26.25 25.70 25.93 99,676 -0.40(-1.52%)
Jun 22, 2018 26.52 26.81 26.17 26.33 243,054 +0.35(+1.35%)
Jun 21, 2018 26.43 26.43 25.71 25.98 141,769 -0.52(-1.96%)
Jun 20, 2018 26.27 26.57 25.82 26.50 117,770 +0.33(+1.26%)
Jun 19, 2018 26.27 26.92 25.87 26.17 118,073 -0.38(-1.43%)
Jun 18, 2018 26.23 26.71 26.23 26.55 118,084 +0.32(+1.22%)
Jun 15, 2018 27.30 26.11 26.23 284,328 -1.07(-3.92%)
Jun 14, 2018 27.69 27.69 27.22 27.30 88,032 -0.17(-0.62%)
Jun 13, 2018 27.63 27.88 27.38 27.47 120,398 -0.16(-0.58%)
Jun 12, 2018 27.74 27.99 27.31 27.63 118,355 -0.02(-0.07%)
Jun 11, 2018 27.41 27.82 27.26 27.65 116,130 +0.14(+0.51%)
Jun 08, 2018 28.39 28.39 27.45 27.51 248,799 -0.82(-2.89%)
Jun 07, 2018 28.20 28.89 28.20 28.33 159,687 +0.18(+0.64%)
Jun 06, 2018 28.26 28.15 205,149 +0.87(+3.19%)
Jun 05, 2018 26.95 27.29 26.82 27.28 245,814 +0.31(+1.15%)
Jun 04, 2018 27.28 27.53 26.87 26.97 321,886 -0.21(-0.77%)
Jun 01, 2018 27.73 27.95 27.03 27.18 152,364 -0.38(-1.38%)
May 31, 2018 28.28 28.36 27.51 27.56 193,295 -0.83(-2.92%)
May 30, 2018 28.34 28.89 28.34 28.39 151,789 +0.23(+0.82%)
May 29, 2018 27.61 28.33 27.61 28.16 121,649 +0.21(+0.75%)
May 25, 2018 27.95 27.95 27.95 0 -0.25(-0.89%)
May 24, 2018 28.45 28.72 28.06 28.20 262,797 -0.58(-2.02%)
May 23, 2018 28.75 29.03 28.58 28.78 115,890 -0.10(-0.35%)
May 22, 2018 29.48 29.62 28.75 28.88 106,808 -0.58(-1.97%)
May 21, 2018 29.36 29.63 29.17 29.46 150,763 +0.19(+0.65%)
May 18, 2018 29.94 29.95 29.12 29.27 112,253 -0.48(-1.61%)
May 17, 2018 29.28 30.13 29.25 29.75 118,994 +0.50(+1.71%)
May 16, 2018 29.26 29.58 28.84 29.25 200,636 +0.04(+0.14%)
May 15, 2018 28.12 29.28 28.11 29.21 129,058 +1.01(+3.58%)
May 14, 2018 28.15 28.40 27.86 28.20 194,103 +0.06(+0.21%)
May 11, 2018 28.06 28.34 27.70 28.14 173,545 +0.11(+0.39%)
May 10, 2018 28.16 28.34 27.78 28.03 168,311 -0.09(-0.32%)
May 09, 2018 28.43 28.73 28.09 28.12 205,372 -0.14(-0.50%)
May 08, 2018 28.70 28.83 27.71 28.26 182,543 -0.44(-1.53%)
May 07, 2018 28.87 29.84 28.61 28.70 251,561 -0.15(-0.52%)
May 04, 2018 30.03 30.03 28.10 28.85 367,515 -1.42(-4.69%)
May 03, 2018 30.94 30.94 29.41 30.27 113,687 +0.16(+0.53%)
May 02, 2018 29.56 30.36 29.45 30.11 95,089 +0.48(+1.62%)
May 01, 2018 29.24 29.66 28.62 29.63 90,966 +0.34(+1.16%)
Apr 30, 2018 29.50 29.86 29.26 29.29 93,180 -0.07(-0.24%)
Apr 27, 2018 30.06 30.06 29.30 29.36 123,390 -0.67(-2.23%)
Apr 26, 2018 30.04 30.27 29.65 30.03 64,665 +0.13(+0.43%)
Apr 25, 2018 29.85 30.44 29.61 29.90 77,209 -0.13(-0.43%)
Apr 24, 2018 29.69 30.15 29.43 30.03 86,890 +0.45(+1.52%)
Apr 23, 2018 29.51 29.67 28.79 29.58 79,438 +0.09(+0.31%)
Apr 20, 2018 29.64 29.74 28.98 29.49 76,136 -0.34(-1.14%)
Apr 19, 2018 30.69 31.00 29.72 29.83 116,565 -0.89(-2.90%)
Apr 18, 2018 30.28 31.39 30.28 30.72 145,543 +0.69(+2.30%)
Apr 17, 2018 29.35 30.11 29.18 30.03 150,115 +0.81(+2.77%)
Apr 16, 2018 28.93 29.35 28.38 29.22 82,235 +0.42(+1.46%)
Apr 13, 2018 28.98 29.00 28.55 28.80 89,709 +0.02(+0.07%)
Apr 12, 2018 28.37 28.94 27.83 28.78 131,713 +0.54(+1.91%)
Apr 11, 2018 27.78 28.66 27.78 28.24 137,518 +0.33(+1.18%)
Apr 10, 2018 27.50 28.10 27.50 27.91 129,283 +0.81(+2.99%)
Apr 09, 2018 27.54 27.67 27.07 27.10 58,484 -0.20(-0.73%)
Apr 06, 2018 28.05 28.36 27.05 27.30 136,390 -1.01(-3.57%)
Apr 05, 2018 27.49 28.33 27.49 28.31 90,331 +1.00(+3.66%)
Apr 04, 2018 26.72 27.38 26.72 27.31 98,980 +0.14(+0.52%)
Apr 03, 2018 26.22 27.32 25.88 27.17 153,349 +1.05(+4.02%)
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.