Exterran Corp (NY: EXTN )

5.130 USD +0.220 (+4.48%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 22.50 22.88 22.20 22.50 241,600 -0.02(-0.09%)
Nov 29, 2018 22.68 23.12 22.47 22.52 133,039 -0.23(-1.01%)
Nov 28, 2018 22.74 23.03 22.28 22.75 154,700 +0.25(+1.11%)
Nov 27, 2018 22.50 22.78 22.41 22.50 164,597 -0.03(-0.13%)
Nov 26, 2018 22.21 22.63 22.19 22.53 126,320 +0.51(+2.32%)
Nov 23, 2018 21.62 22.07 21.42 22.02 113,400 -0.43(-1.92%)
Nov 21, 2018 22.45 22.45 22.45 0 +0.08(+0.36%)
Nov 20, 2018 23.33 23.33 22.31 22.37 116,493 -1.34(-5.65%)
Nov 19, 2018 23.20 23.88 22.80 23.71 102,016 +0.43(+1.85%)
Nov 16, 2018 24.25 24.40 22.85 23.28 208,100 -0.98(-4.04%)
Nov 15, 2018 24.00 24.39 23.78 24.26 132,451 +0.36(+1.51%)
Nov 14, 2018 23.81 23.92 23.31 23.90 296,465 +0.52(+2.22%)
Nov 13, 2018 23.25 23.68 23.01 23.38 579,015 +0.18(+0.78%)
Nov 12, 2018 23.21 23.21 22.68 23.20 300,629 +0.23(+1.00%)
Nov 09, 2018 22.64 23.18 22.35 22.97 305,300 +0.20(+0.88%)
Nov 08, 2018 22.45 22.80 22.17 22.77 146,029 +0.26(+1.16%)
Nov 07, 2018 21.84 22.58 21.69 22.51 140,604 +0.86(+3.97%)
Nov 06, 2018 21.38 22.87 21.20 21.65 212,894 -0.25(-1.14%)
Nov 05, 2018 21.98 22.03 21.19 21.90 195,786 +0.52(+2.43%)
Nov 02, 2018 21.16 21.57 21.09 21.38 108,000 +0.37(+1.76%)
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.