Exterran Corp (NY: EXTN )

4.910 USD +0.410 (+9.11%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.430 5.430 5.125 5.380 184,700 -0.14(-2.54%)
Nov 27, 2019 5.450 5.770 5.420 5.520 213,600 -0.05(-0.90%)
Nov 26, 2019 6.250 6.270 5.515 5.570 311,171 -0.72(-11.45%)
Nov 25, 2019 6.290 6.430 6.170 6.290 194,392 +0.02(+0.32%)
Nov 22, 2019 6.240 6.470 6.130 6.270 294,000 +0.05(+0.80%)
Nov 21, 2019 6.180 6.320 5.840 6.220 305,722 +0.08(+1.30%)
Nov 20, 2019 6.310 6.490 6.030 6.140 308,197 -0.18(-2.85%)
Nov 19, 2019 6.780 6.930 5.970 6.320 639,263 -0.52(-7.60%)
Nov 18, 2019 7.520 7.520 6.800 6.840 265,974 -0.72(-9.52%)
Nov 15, 2019 7.860 7.950 7.260 7.560 549,000 -0.23(-2.95%)
Nov 14, 2019 7.810 7.976 7.650 7.790 259,784 -0.07(-0.89%)
Nov 13, 2019 8.200 8.200 7.610 7.860 316,086 -0.41(-4.96%)
Nov 12, 2019 8.370 8.610 8.130 8.270 331,230 -0.06(-0.72%)
Nov 11, 2019 8.480 8.505 7.850 8.330 440,171 -0.31(-3.59%)
Nov 08, 2019 9.270 9.280 8.530 8.640 587,300 -0.80(-8.47%)
Nov 07, 2019 11.88 11.99 9.400 9.440 205,567 -2.43(-20.47%)
Nov 06, 2019 13.40 13.61 11.85 11.87 269,925 -1.62(-12.01%)
Nov 05, 2019 13.50 14.89 13.27 13.49 237,708 +0.05(+0.37%)
Nov 04, 2019 13.08 13.80 13.02 13.44 198,501 +0.43(+3.31%)
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.