Exterran Corp (NY: EXTN )

4.630 USD +0.370 (+8.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.360 4.465 4.260 4.320 309,700 -0.04(-0.92%)
Jan 28, 2021 4.390 4.430 4.250 4.360 187,325 +0.05(+1.16%)
Jan 27, 2021 4.550 4.599 4.290 4.310 161,729 -0.29(-6.30%)
Jan 26, 2021 4.760 4.777 4.560 4.600 115,422 -0.10(-2.13%)
Jan 25, 2021 4.830 4.830 4.550 4.700 125,438 -0.13(-2.69%)
Jan 22, 2021 4.700 4.830 4.495 4.830 219,500 +0.03(+0.63%)
Jan 21, 2021 5.100 5.100 4.800 4.800 228,607 -0.28(-5.51%)
Jan 20, 2021 5.070 5.150 4.800 5.080 236,729 +0.03(+0.59%)
Jan 19, 2021 4.970 5.120 4.820 5.050 200,023 +0.15(+3.06%)
Jan 15, 2021 4.900 4.960 4.820 4.900 198,800 -0.05(-1.01%)
Jan 14, 2021 4.890 4.990 4.850 4.950 373,184 +0.09(+1.85%)
Jan 13, 2021 5.080 5.080 4.740 4.860 193,198 -0.16(-3.19%)
Jan 12, 2021 4.840 5.090 4.820 5.020 219,665 +0.20(+4.15%)
Jan 11, 2021 4.560 4.830 4.510 4.820 206,359 +0.11(+2.34%)
Jan 08, 2021 4.670 4.730 4.520 4.710 191,600 +0.04(+0.86%)
Jan 07, 2021 4.630 4.690 4.500 4.670 221,049 +0.08(+1.74%)
Jan 06, 2021 4.710 4.920 4.430 4.590 370,945 +0.01(+0.22%)
Jan 05, 2021 4.400 4.810 4.400 4.580 324,319 +0.22(+5.05%)
Jan 04, 2021 4.510 4.560 4.220 4.360 127,795 -0.06(-1.36%)
Dec 31, 2020 4.420 4.420 4.420 112,484 +0.15(+3.51%)
Dec 30, 2020 4.100 4.280 4.063 4.270 112,484 +0.15(+3.64%)
Dec 29, 2020 4.120 4.135 3.810 4.120 237,134 +0.03(+0.73%)
Dec 28, 2020 4.270 4.470 4.030 4.090 300,461 -0.22(-5.10%)
Dec 24, 2020 4.360 4.360 4.170 4.310 81,500 -0.07(-1.60%)
Dec 23, 2020 4.220 4.380 4.150 4.380 229,344 +0.19(+4.53%)
Dec 22, 2020 4.390 4.460 4.150 4.190 212,328 -0.19(-4.34%)
Dec 21, 2020 4.400 4.450 4.170 4.380 227,198 -0.21(-4.58%)
Dec 18, 2020 4.720 4.910 4.550 4.590 731,900 -0.12(-2.55%)
Dec 17, 2020 4.700 4.760 4.505 4.710 170,724 +0.01(+0.21%)
Dec 16, 2020 4.800 4.830 4.600 4.700 217,234 -0.09(-1.88%)
Dec 15, 2020 4.730 4.866 4.600 4.790 134,029 +0.07(+1.48%)
Dec 14, 2020 4.470 4.800 4.262 4.720 330,021 +0.29(+6.55%)
Dec 11, 2020 4.580 4.580 4.260 4.430 562,700 -0.06(-1.34%)
Dec 10, 2020 4.580 4.690 4.360 4.490 305,311 -0.05(-1.10%)
Dec 09, 2020 4.750 4.870 4.500 4.540 236,352 -0.17(-3.61%)
Dec 08, 2020 4.540 4.780 4.450 4.710 285,595 +0.14(+3.06%)
Dec 07, 2020 4.360 4.600 4.340 4.570 227,963 +0.19(+4.34%)
Dec 04, 2020 4.130 4.390 3.980 4.380 156,900 +0.28(+6.83%)
Dec 03, 2020 4.140 4.190 4.040 4.100 76,661 -0.02(-0.49%)
Dec 02, 2020 4.000 4.170 3.990 4.120 125,647 +0.12(+3.00%)
Dec 01, 2020 4.300 4.300 3.960 4.000 278,458 -0.24(-5.66%)
Nov 30, 2020 4.310 4.334 4.190 4.240 184,141 -0.12(-2.75%)
Nov 27, 2020 4.330 4.370 4.140 4.360 94,800 +0.01(+0.23%)
Nov 25, 2020 4.620 4.700 4.310 4.350 256,300 -0.31(-6.65%)
Nov 24, 2020 4.340 4.690 4.310 4.660 287,716 +0.36(+8.37%)
Nov 23, 2020 3.800 4.320 3.800 4.300 403,928 +0.51(+13.46%)
Nov 20, 2020 3.730 3.810 3.640 3.790 119,500 +0.04(+1.07%)
Nov 19, 2020 3.700 3.780 3.520 3.750 246,092 +0.09(+2.46%)
Nov 18, 2020 3.460 3.865 3.405 3.660 507,787 +0.21(+6.09%)
Nov 17, 2020 3.480 3.510 3.370 3.450 193,189 -0.05(-1.43%)
Nov 16, 2020 3.460 3.600 3.450 3.500 483,468 +0.15(+4.48%)
Nov 13, 2020 3.400 3.400 3.230 3.350 231,500 +0.00(+0.00%)
Nov 12, 2020 3.670 3.670 3.250 3.350 370,479 -0.05(-1.47%)
Nov 11, 2020 3.620 3.684 3.370 3.400 255,920 -0.23(-6.34%)
Nov 10, 2020 3.640 3.780 3.590 3.630 307,481 +0.09(+2.54%)
Nov 09, 2020 4.030 4.180 3.540 3.540 382,242 -0.04(-1.12%)
Nov 06, 2020 3.860 3.870 3.530 3.580 296,300 -0.26(-6.77%)
Nov 05, 2020 4.210 4.220 3.830 3.840 235,109 -0.26(-6.34%)
Nov 04, 2020 4.330 4.350 4.070 4.100 156,726 -0.32(-7.24%)
Nov 03, 2020 4.410 4.490 4.100 4.420 166,505 +0.02(+0.45%)
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.