Exterran Corp (NY: EXTN )

4.530 USD -0.080 (-1.74%)
Streaming Delayed Price Updated: 11:26 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 4.780 4.790 4.605 4.610 163,031 -0.23(-4.75%)
Oct 26, 2021 4.880 4.840 244,068 +0.01(+0.21%)
Oct 25, 2021 4.960 4.960 4.690 4.830 395,027 -0.08(-1.63%)
Oct 22, 2021 4.950 4.990 4.830 4.910 89,128 -0.03(-0.61%)
Oct 21, 2021 4.980 4.980 4.835 4.940 196,928 -0.08(-1.59%)
Oct 20, 2021 5.080 5.080 4.920 5.020 249,189 -0.09(-1.76%)
Oct 19, 2021 5.120 5.120 4.920 5.110 192,612 +0.02(+0.39%)
Oct 18, 2021 5.220 5.290 5.080 5.090 454,686 -0.10(-1.93%)
Oct 15, 2021 5.190 5.240 5.130 5.190 354,005 +0.05(+0.97%)
Oct 14, 2021 4.840 5.140 4.830 5.140 555,730 +0.35(+7.31%)
Oct 13, 2021 4.700 4.800 4.580 4.790 190,015 +0.12(+2.57%)
Oct 12, 2021 4.630 4.702 4.600 4.670 125,774 +0.03(+0.65%)
Oct 11, 2021 4.590 4.680 4.550 4.640 201,725 +0.09(+1.98%)
Oct 08, 2021 4.480 4.625 4.440 4.550 247,573 +0.13(+2.94%)
Oct 07, 2021 4.390 4.445 4.310 4.420 98,164 +0.05(+1.14%)
Oct 06, 2021 4.440 4.550 4.270 4.370 382,485 -0.20(-4.38%)
Oct 05, 2021 4.550 4.600 4.350 4.570 424,674 +0.06(+1.33%)
Oct 04, 2021 4.590 4.680 4.500 4.510 259,248 -0.03(-0.66%)
Oct 01, 2021 4.440 4.610 4.410 4.540 253,743 +0.10(+2.25%)
Sep 30, 2021 4.360 4.468 4.250 4.440 184,971 +0.08(+1.83%)
Sep 29, 2021 4.530 4.555 4.320 4.360 319,002 -0.14(-3.11%)
Sep 28, 2021 4.580 4.695 4.480 4.500 318,343 -0.07(-1.53%)
Sep 27, 2021 4.650 4.660 4.460 4.570 1,598,420 -0.04(-0.87%)
Sep 24, 2021 4.540 4.685 4.540 4.610 512,817 -0.02(-0.43%)
Sep 23, 2021 4.380 4.760 4.380 4.630 1,130,574 +0.37(+8.69%)
Sep 22, 2021 4.260 4.330 4.220 4.260 343,294 +0.05(+1.19%)
Sep 21, 2021 4.180 4.220 3.970 4.210 445,939 +0.06(+1.45%)
Sep 20, 2021 4.200 4.250 4.040 4.150 1,001,891 -0.13(-3.04%)
Sep 17, 2021 4.370 4.430 4.272 4.280 588,331 -0.08(-1.83%)
Sep 16, 2021 4.190 4.400 4.180 4.360 391,175 +0.21(+5.06%)
Sep 15, 2021 3.980 4.190 3.960 4.150 483,172 +0.20(+5.06%)
Sep 14, 2021 4.000 4.010 3.910 3.950 320,975 -0.03(-0.75%)
Sep 13, 2021 3.810 4.000 3.805 3.980 295,365 +0.23(+6.13%)
Sep 10, 2021 3.850 3.850 3.695 3.750 169,442 -0.02(-0.53%)
Sep 09, 2021 3.770 3.880 3.730 3.770 188,970 -0.02(-0.53%)
Sep 08, 2021 3.900 3.900 3.720 3.790 294,791 -0.12(-3.07%)
Sep 07, 2021 3.980 4.020 3.845 3.910 240,889 -0.07(-1.76%)
Sep 03, 2021 3.980 4.000 3.870 3.980 208,939 +0.00(+0.00%)
Sep 02, 2021 4.000 4.100 3.955 3.980 394,076 -0.02(-0.50%)
Sep 01, 2021 3.950 4.000 3.870 4.000 241,745 +0.03(+0.76%)
Aug 31, 2021 3.940 4.020 3.870 3.970 559,910 +0.00(+0.00%)
Aug 30, 2021 3.920 3.990 3.810 3.970 397,564 +0.06(+1.53%)
Aug 27, 2021 3.830 3.930 3.800 3.910 344,413 +0.12(+3.17%)
Aug 26, 2021 3.920 3.950 3.760 3.790 151,875 -0.16(-4.05%)
Aug 25, 2021 3.960 3.995 3.820 3.950 184,522 +0.01(+0.25%)
Aug 24, 2021 3.800 4.020 3.730 3.940 546,923 +0.17(+4.51%)
Aug 23, 2021 3.600 3.795 3.550 3.770 412,774 +0.27(+7.71%)
Aug 20, 2021 3.400 3.530 3.330 3.500 661,829 +0.03(+0.86%)
Aug 19, 2021 3.630 3.630 3.410 3.470 337,485 -0.20(-5.45%)
Aug 18, 2021 3.700 3.730 3.570 3.670 336,487 +0.00(+0.00%)
Aug 17, 2021 3.890 3.895 3.640 3.670 499,295 -0.25(-6.38%)
Aug 16, 2021 4.090 4.090 3.870 3.920 687,819 -0.28(-6.67%)
Aug 13, 2021 4.320 4.320 4.145 4.200 222,999 -0.14(-3.23%)
Aug 12, 2021 4.410 4.470 4.280 4.340 251,876 -0.06(-1.36%)
Aug 11, 2021 4.050 4.400 4.045 4.400 356,788 +0.30(+7.32%)
Aug 10, 2021 4.440 4.440 4.030 4.100 1,022,626 -0.41(-9.09%)
Aug 09, 2021 4.340 4.560 4.260 4.510 291,330 +0.12(+2.73%)
Aug 06, 2021 4.400 4.420 4.240 4.390 147,512 +0.05(+1.15%)
Aug 05, 2021 4.300 4.380 4.240 4.340 245,169 +0.07(+1.64%)
Aug 04, 2021 4.340 4.360 4.240 4.270 330,525 -0.14(-3.17%)
Aug 03, 2021 4.420 4.420 4.170 4.410 125,051 -0.01(-0.23%)
Aug 02, 2021 4.400 4.510 4.310 4.420 226,864 +0.04(+0.91%)
Jul 30, 2021 4.460 4.470 4.297 4.380 247,093 -0.09(-2.01%)
Jul 29, 2021 4.530 4.530 4.420 4.470 106,504 +0.00(+0.00%)
Jul 28, 2021 4.370 4.520 4.255 4.470 157,764 +0.12(+2.76%)
Jul 27, 2021 4.420 4.440 4.295 4.350 192,095 -0.13(-2.90%)
Jul 26, 2021 4.380 4.530 4.360 4.480 170,947 +0.10(+2.28%)
Jul 23, 2021 4.460 4.460 4.248 4.380 274,418 -0.07(-1.57%)
Jul 22, 2021 4.550 4.600 4.360 4.450 241,136 -0.13(-2.84%)
Jul 21, 2021 4.360 4.580 4.315 4.580 286,399 +0.26(+6.02%)
Jul 20, 2021 4.190 4.390 4.150 4.320 383,924 +0.13(+3.10%)
Jul 19, 2021 4.070 4.210 3.980 4.190 477,629 -0.02(-0.48%)
Jul 16, 2021 4.410 4.420 4.090 4.210 568,601 -0.17(-3.88%)
Jul 15, 2021 4.410 4.460 4.260 4.380 536,426 -0.09(-2.01%)
Jul 14, 2021 4.650 4.770 4.460 4.470 215,062 -0.18(-3.87%)
Jul 13, 2021 4.690 4.690 4.535 4.650 268,207 -0.09(-1.90%)
Jul 12, 2021 4.640 4.790 4.550 4.740 337,676 +0.00(+0.00%)
Jul 09, 2021 4.650 4.750 4.370 4.740 432,119 +0.17(+3.72%)
Jul 08, 2021 4.620 4.680 4.450 4.570 546,075 -0.18(-3.79%)
Jul 07, 2021 4.500 4.750 4.500 4.750 678,251 +0.21(+4.63%)
Jul 06, 2021 4.790 4.810 4.280 4.540 954,888 -0.31(-6.39%)
Jul 02, 2021 4.960 4.960 4.700 4.850 331,729 -0.09(-1.82%)
Jul 01, 2021 4.880 5.030 4.820 4.940 354,493 +0.18(+3.78%)
Jun 30, 2021 4.780 4.810 4.650 4.760 264,533 +0.02(+0.42%)
Jun 29, 2021 4.780 4.780 4.680 4.740 283,362 -0.01(-0.21%)
Jun 28, 2021 5.240 5.270 4.680 4.750 859,325 -0.46(-8.83%)
Jun 25, 2021 4.980 5.260 4.850 5.210 4,663,837 +0.23(+4.62%)
Jun 24, 2021 4.720 5.190 4.570 4.980 947,897 +0.27(+5.73%)
Jun 23, 2021 4.800 4.850 4.580 4.710 628,154 -0.03(-0.63%)
Jun 22, 2021 4.880 4.880 4.640 4.740 389,707 -0.19(-3.85%)
Jun 21, 2021 4.700 4.930 4.620 4.930 499,623 +0.22(+4.67%)
Jun 18, 2021 4.990 4.990 4.680 4.710 563,146 -0.40(-7.83%)
Jun 17, 2021 5.470 5.480 5.020 5.110 471,442 -0.34(-6.24%)
Jun 16, 2021 5.270 5.460 5.160 5.450 425,533 +0.16(+3.02%)
Jun 15, 2021 5.220 5.310 5.060 5.290 400,504 +0.12(+2.32%)
Jun 14, 2021 5.120 5.370 5.092 5.170 452,140 +0.09(+1.77%)
Jun 11, 2021 4.920 5.090 4.920 5.080 247,325 +0.16(+3.25%)
Jun 10, 2021 5.090 5.100 4.890 4.920 283,497 -0.10(-1.99%)
Jun 09, 2021 5.080 5.130 4.957 5.020 280,806 -0.04(-0.79%)
Jun 08, 2021 5.000 5.130 4.870 5.060 368,302 -0.01(-0.20%)
Jun 07, 2021 5.270 5.310 5.000 5.070 514,936 -0.22(-4.16%)
Jun 04, 2021 5.350 5.410 5.220 5.290 282,976 -0.08(-1.49%)
Jun 03, 2021 5.360 5.390 5.240 5.370 348,150 +0.00(+0.00%)
Jun 02, 2021 5.140 5.380 5.000 5.370 530,080 +0.24(+4.68%)
Jun 01, 2021 4.800 5.170 4.770 5.130 552,283 +0.41(+8.69%)
May 28, 2021 4.710 4.740 4.560 4.720 233,661 +0.04(+0.85%)
May 27, 2021 4.570 4.720 4.520 4.680 646,033 +0.10(+2.18%)
May 26, 2021 4.610 4.695 4.530 4.580 447,101 -0.04(-0.87%)
May 25, 2021 4.810 4.900 4.570 4.620 561,894 -0.22(-4.55%)
May 24, 2021 5.030 5.060 4.810 4.840 433,833 -0.11(-2.22%)
May 21, 2021 4.820 5.000 4.730 4.950 603,981 +0.18(+3.77%)
May 20, 2021 4.530 4.770 4.320 4.770 678,301 +0.20(+4.38%)
May 19, 2021 4.930 4.970 4.505 4.570 545,272 -0.55(-10.74%)
May 18, 2021 5.120 5.180 4.850 5.120 738,394 -0.01(-0.19%)
May 17, 2021 4.940 5.300 4.820 5.130 789,942 +0.22(+4.48%)
May 14, 2021 4.520 4.920 4.500 4.910 797,349 +0.41(+9.11%)
May 13, 2021 4.700 4.800 4.370 4.500 784,576 -0.18(-3.85%)
May 12, 2021 4.480 4.820 4.390 4.680 756,858 +0.18(+4.00%)
May 11, 2021 4.450 4.620 4.250 4.500 859,067 -0.08(-1.75%)
May 10, 2021 3.920 4.670 3.880 4.580 2,791,483 +0.82(+21.81%)
May 07, 2021 3.780 3.840 3.670 3.760 1,400,825 -0.02(-0.53%)
May 06, 2021 3.790 3.920 3.700 3.780 1,359,144 -0.01(-0.26%)
May 05, 2021 3.720 3.810 3.610 3.790 869,395 +0.22(+6.16%)
May 04, 2021 3.280 3.590 3.280 3.570 964,450 +0.25(+7.53%)
May 03, 2021 3.310 3.350 3.230 3.320 493,745 +0.04(+1.22%)
Apr 30, 2021 3.300 3.340 3.220 3.280 576,300 -0.05(-1.50%)
Apr 29, 2021 3.350 3.370 3.230 3.330 469,910 +0.00(+0.00%)
Apr 28, 2021 3.270 3.370 3.240 3.330 473,098 +0.08(+2.46%)
Apr 27, 2021 3.240 3.270 3.175 3.250 437,459 +0.02(+0.62%)
Apr 26, 2021 3.030 3.260 3.010 3.230 555,508 +0.20(+6.60%)
Apr 23, 2021 2.940 3.070 2.880 3.030 622,300 +0.08(+2.71%)
Apr 22, 2021 3.060 3.060 2.910 2.950 412,708 -0.11(-3.59%)
Apr 21, 2021 2.860 3.080 2.770 3.060 627,191 +0.19(+6.62%)
Apr 20, 2021 3.040 3.040 2.790 2.870 756,940 -0.16(-5.28%)
Apr 19, 2021 3.100 3.110 2.990 3.030 525,283 -0.09(-2.88%)
Apr 16, 2021 3.250 3.295 2.960 3.120 726,300 -0.10(-3.11%)
Apr 15, 2021 3.350 3.350 3.130 3.220 841,393 -0.11(-3.30%)
Apr 14, 2021 3.330 3.378 3.220 3.330 1,093,551 +0.00(+0.00%)
Apr 13, 2021 3.560 3.560 3.300 3.330 560,479 -0.23(-6.46%)
Apr 12, 2021 3.720 3.720 3.560 3.560 452,694 -0.15(-4.04%)
Apr 09, 2021 3.700 3.730 3.640 3.710 434,700 +0.01(+0.27%)
Apr 08, 2021 3.620 3.740 3.550 3.700 660,105 +0.08(+2.21%)
Apr 07, 2021 3.540 3.620 3.450 3.620 615,314 +0.08(+2.26%)
Apr 06, 2021 3.470 3.570 3.470 3.540 698,770 +0.09(+2.61%)
Apr 05, 2021 3.600 3.625 3.390 3.450 626,437 -0.12(-3.36%)
Apr 01, 2021 3.400 3.570 3.330 3.570 730,700 +0.21(+6.25%)
Mar 31, 2021 3.390 3.440 3.310 3.360 653,846 -0.02(-0.59%)
Mar 30, 2021 3.370 3.480 3.275 3.380 582,552 +0.02(+0.60%)
Mar 29, 2021 3.580 3.580 3.286 3.360 870,055 -0.18(-5.08%)
Mar 26, 2021 3.570 3.600 3.430 3.540 831,300 +0.04(+1.14%)
Mar 25, 2021 3.420 3.570 3.300 3.500 1,049,736 +0.02(+0.57%)
Mar 24, 2021 3.630 3.800 3.410 3.480 833,759 -0.08(-2.25%)
Mar 23, 2021 3.660 3.710 3.445 3.560 1,179,748 -0.14(-3.78%)
Mar 22, 2021 3.760 4.080 3.680 3.700 1,759,149 +0.03(+0.82%)
Mar 19, 2021 3.550 3.760 3.530 3.670 7,628,100 +0.05(+1.38%)
Mar 18, 2021 3.700 3.810 3.550 3.620 1,069,496 -0.19(-4.99%)
Mar 17, 2021 3.800 3.860 3.590 3.810 1,117,618 -0.05(-1.30%)
Mar 16, 2021 4.040 4.040 3.810 3.860 873,700 -0.16(-3.98%)
Mar 15, 2021 3.900 4.070 3.635 4.020 2,380,504 -0.38(-8.64%)
Mar 12, 2021 4.620 4.680 4.390 4.400 312,500 -0.23(-4.97%)
Mar 11, 2021 4.440 4.760 4.360 4.630 474,970 +0.23(+5.23%)
Mar 10, 2021 4.540 4.570 4.310 4.400 344,240 -0.14(-3.08%)
Mar 09, 2021 4.730 4.730 4.480 4.540 336,716 -0.27(-5.61%)
Mar 08, 2021 5.010 5.020 4.560 4.810 508,444 -0.21(-4.18%)
Mar 05, 2021 4.940 5.020 4.590 5.020 391,400 +0.18(+3.72%)
Mar 04, 2021 4.940 5.060 4.780 4.840 282,837 -0.15(-3.01%)
Mar 03, 2021 5.320 5.430 4.990 4.990 272,061 -0.37(-6.90%)
Mar 02, 2021 5.440 5.550 5.100 5.360 184,729 -0.14(-2.55%)
Mar 01, 2021 5.540 5.610 5.378 5.500 240,754 +0.03(+0.55%)
Feb 26, 2021 5.580 5.580 5.180 5.470 234,800 -0.14(-2.50%)
Feb 25, 2021 5.730 5.810 5.565 5.610 191,916 -0.09(-1.58%)
Feb 24, 2021 5.460 5.710 5.360 5.700 335,495 +0.27(+4.97%)
Feb 23, 2021 5.420 5.510 5.170 5.430 309,867 -0.02(-0.37%)
Feb 22, 2021 5.360 5.630 5.320 5.450 552,342 +0.08(+1.49%)
Feb 19, 2021 5.340 5.480 5.300 5.370 177,800 +0.03(+0.56%)
Feb 18, 2021 5.610 5.650 5.290 5.340 347,154 -0.25(-4.47%)
Feb 17, 2021 5.340 5.970 5.230 5.590 599,417 +0.29(+5.47%)
Feb 16, 2021 5.300 5.520 5.250 5.300 451,944 +0.12(+2.32%)
Feb 12, 2021 5.090 5.190 5.010 5.180 222,600 +0.09(+1.77%)
Feb 11, 2021 5.020 5.100 4.900 5.090 257,227 +0.06(+1.19%)
Feb 10, 2021 4.970 5.100 4.770 5.030 191,019 +0.06(+1.21%)
Feb 09, 2021 4.840 4.970 4.680 4.970 156,671 +0.12(+2.47%)
Feb 08, 2021 4.840 4.950 4.740 4.850 171,875 +0.08(+1.68%)
Feb 05, 2021 4.860 4.880 4.720 4.770 91,800 -0.05(-1.04%)
Feb 04, 2021 4.840 4.860 4.660 4.820 119,462 +0.07(+1.47%)
Feb 03, 2021 4.680 4.870 4.620 4.750 161,706 +0.08(+1.71%)
Feb 02, 2021 4.490 4.750 4.380 4.670 219,338 +0.28(+6.38%)
Feb 01, 2021 4.370 4.420 4.280 4.390 280,956 +0.07(+1.62%)
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%)
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.