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 (%)
Jun 30, 2017 27.97 27.97 26.62 26.70 616,244 -1.06(-3.82%)
Jun 29, 2017 28.12 28.44 27.58 27.76 197,970 -0.06(-0.22%)
Jun 28, 2017 26.40 28.24 26.39 27.82 249,411 +1.43(+5.42%)
Jun 27, 2017 27.32 27.63 26.37 26.39 236,291 -0.69(-2.55%)
Jun 26, 2017 26.86 27.29 26.39 27.08 180,544 +0.38(+1.42%)
Jun 23, 2017 26.29 26.74 25.80 26.70 359,099 +0.56(+2.14%)
Jun 22, 2017 25.35 26.30 25.20 26.14 266,200 +0.97(+3.85%)
Jun 21, 2017 25.62 26.10 24.83 25.17 198,428 -0.81(-3.12%)
Jun 20, 2017 26.36 26.76 25.29 25.98 135,307 -1.01(-3.74%)
Jun 19, 2017 27.52 27.52 26.88 26.99 157,408 -0.48(-1.75%)
Jun 16, 2017 26.97 27.50 26.57 27.47 246,218 +0.45(+1.67%)
Jun 15, 2017 26.84 27.35 26.76 27.02 131,195 -0.07(-0.26%)
Jun 14, 2017 28.10 28.10 26.80 27.09 201,472 -1.17(-4.14%)
Jun 13, 2017 27.68 28.40 27.30 28.26 156,005 +0.63(+2.28%)
Jun 12, 2017 28.18 28.31 27.33 27.63 140,778 -0.29(-1.04%)
Jun 09, 2017 27.42 28.17 27.21 27.92 230,505 +0.64(+2.35%)
Jun 08, 2017 26.65 27.41 26.63 27.28 206,420 +0.44(+1.64%)
Jun 07, 2017 27.35 27.86 26.58 26.84 150,469 -0.68(-2.47%)
Jun 06, 2017 27.81 27.81 26.70 27.52 211,661 -0.35(-1.26%)
Jun 05, 2017 27.76 28.11 27.33 27.87 171,402 -0.07(-0.25%)
Jun 02, 2017 28.18 28.34 27.67 27.94 144,858 -0.49(-1.72%)
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.