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 (%)
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%)
Nov 01, 2018 21.06 21.50 20.86 21.01 137,576 +0.12(+0.57%)
Oct 31, 2018 21.86 21.86 20.76 20.89 149,657 -0.67(-3.11%)
Oct 30, 2018 20.93 21.60 20.92 21.56 206,089 +0.56(+2.67%)
Oct 29, 2018 21.95 21.95 20.80 21.00 209,274 -0.70(-3.23%)
Oct 26, 2018 21.41 22.00 21.11 21.70 90,700 -0.06(-0.28%)
Oct 25, 2018 21.26 22.16 21.02 21.76 139,617 +0.64(+3.03%)
Oct 24, 2018 22.28 22.28 21.11 21.12 177,685 -1.19(-5.33%)
Oct 23, 2018 23.30 23.45 22.31 22.31 195,713 -1.49(-6.26%)
Oct 22, 2018 23.63 24.01 23.38 23.80 196,812 +0.24(+1.02%)
Oct 19, 2018 24.12 24.66 23.44 23.56 108,200 -0.62(-2.56%)
Oct 18, 2018 24.77 25.00 24.12 24.18 105,428 -1.04(-4.12%)
Oct 17, 2018 25.95 26.02 25.05 25.22 89,563 -0.85(-3.26%)
Oct 16, 2018 25.62 26.12 25.50 26.07 75,330 +0.59(+2.32%)
Oct 15, 2018 25.68 25.83 25.10 25.48 115,911 -0.27(-1.05%)
Oct 12, 2018 26.47 26.67 25.47 25.75 138,700 -0.26(-1.00%)
Oct 11, 2018 26.66 26.96 25.89 26.01 153,022 -0.86(-3.20%)
Oct 10, 2018 27.58 27.60 26.87 26.87 206,204 -0.81(-2.93%)
Oct 09, 2018 26.70 27.80 25.93 27.68 179,562 +1.01(+3.79%)
Oct 08, 2018 26.20 26.99 26.12 26.67 104,760 +0.16(+0.60%)
Oct 05, 2018 26.76 26.76 25.97 26.51 223,500 -0.34(-1.27%)
Oct 04, 2018 27.26 27.55 26.73 26.85 160,573 -0.46(-1.68%)
Oct 03, 2018 26.83 27.38 26.57 27.31 194,538 +0.68(+2.55%)
Oct 02, 2018 26.53 26.87 26.35 26.63 125,669 +0.11(+0.41%)
Oct 01, 2018 26.77 27.17 26.42 26.52 183,563 -0.01(-0.04%)
Sep 28, 2018 26.75 27.24 26.49 26.53 181,100 -0.26(-0.97%)
Sep 27, 2018 25.98 26.97 25.69 26.79 206,470 +0.89(+3.44%)
Sep 26, 2018 26.13 26.32 25.74 25.90 112,992 -0.30(-1.15%)
Sep 25, 2018 25.57 26.31 25.53 26.20 126,964 +0.73(+2.87%)
Sep 24, 2018 25.19 25.72 24.96 25.47 119,041 +0.33(+1.31%)
Sep 21, 2018 24.85 25.15 24.72 25.14 585,100 +0.37(+1.49%)
Sep 20, 2018 24.82 25.01 24.38 24.77 130,846 +0.17(+0.69%)
Sep 19, 2018 24.83 25.12 24.54 24.60 180,725 -0.29(-1.17%)
Sep 18, 2018 24.45 25.13 24.15 24.89 88,774 +0.54(+2.22%)
Sep 17, 2018 25.26 25.37 24.33 24.35 90,887 -0.89(-3.53%)
Sep 14, 2018 25.53 25.68 25.24 25.24 101,300 -0.31(-1.21%)
Sep 13, 2018 25.88 25.88 25.49 25.55 90,340 -0.26(-1.01%)
Sep 12, 2018 26.00 26.28 25.50 25.81 144,527 -0.17(-0.65%)
Sep 11, 2018 25.07 26.22 24.93 25.98 176,385 +0.88(+3.51%)
Sep 10, 2018 25.53 25.55 25.00 25.10 132,776 -0.35(-1.38%)
Sep 07, 2018 24.98 25.49 24.64 25.45 134,000 +0.33(+1.31%)
Sep 06, 2018 26.21 26.21 24.96 25.12 143,463 -1.11(-4.23%)
Sep 05, 2018 26.83 26.83 25.93 26.23 182,921 -0.71(-2.64%)
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.