Exterran Corp (NY: EXTN )

5.190 USD +0.050 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.24 17.46 17.07 17.36 118,630 +0.12(+0.70%)
Jan 30, 2019 17.29 17.35 16.93 17.24 77,299 +0.11(+0.64%)
Jan 29, 2019 17.19 17.55 17.12 17.13 63,855 +0.07(+0.41%)
Jan 28, 2019 17.40 17.40 16.78 17.06 89,694 -0.59(-3.34%)
Jan 25, 2019 17.94 18.20 17.59 17.65 91,500 -0.04(-0.23%)
Jan 24, 2019 17.52 17.84 17.27 17.69 98,622 +0.18(+1.03%)
Jan 23, 2019 18.14 18.14 17.41 17.51 101,497 -0.51(-2.83%)
Jan 22, 2019 19.03 19.17 17.95 18.02 141,352 -1.35(-6.97%)
Jan 18, 2019 19.28 19.57 19.12 19.37 102,800 +0.35(+1.84%)
Jan 17, 2019 18.73 19.26 18.61 19.02 162,556 +0.21(+1.12%)
Jan 16, 2019 18.87 19.33 18.75 18.81 94,989 -0.07(-0.37%)
Jan 15, 2019 18.96 19.27 18.66 18.88 100,586 +0.01(+0.05%)
Jan 14, 2019 19.24 19.45 18.85 18.87 94,901 -0.55(-2.83%)
Jan 11, 2019 19.41 19.51 19.18 19.42 81,000 -0.24(-1.22%)
Jan 10, 2019 19.44 19.68 19.23 19.66 97,920 -0.04(-0.20%)
Jan 09, 2019 19.90 20.11 19.51 19.70 95,760 +0.03(+0.15%)
Jan 08, 2019 19.92 19.92 19.50 19.67 82,416 +0.08(+0.41%)
Jan 07, 2019 19.31 19.78 19.13 19.59 102,663 +0.28(+1.45%)
Jan 04, 2019 18.62 19.32 18.59 19.31 222,900 +1.02(+5.58%)
Jan 03, 2019 18.09 18.50 17.63 18.29 94,974 +0.16(+0.88%)
Jan 02, 2019 17.28 18.29 17.21 18.13 102,183 +0.43(+2.43%)
Dec 31, 2018 17.65 17.74 17.27 17.70 112,800 +0.19(+1.09%)
Dec 28, 2018 17.50 17.70 17.22 17.51 136,800 +0.10(+0.57%)
Dec 27, 2018 17.22 17.69 16.98 17.41 111,767 -0.32(-1.80%)
Dec 26, 2018 17.20 17.74 16.67 17.73 162,679 +0.73(+4.29%)
Dec 24, 2018 17.27 17.46 16.84 17.00 90,300 -0.30(-1.73%)
Dec 21, 2018 18.36 18.48 17.18 17.30 511,800 -1.10(-5.98%)
Dec 20, 2018 18.66 19.01 18.30 18.40 221,351 -0.49(-2.59%)
Dec 19, 2018 19.86 20.06 18.69 18.89 206,228 -0.93(-4.69%)
Dec 18, 2018 19.57 20.15 19.54 19.82 177,765 +0.31(+1.59%)
Dec 17, 2018 19.77 20.20 19.45 19.51 165,538 -0.32(-1.61%)
Dec 14, 2018 20.74 20.89 19.73 19.83 227,500 -1.19(-5.66%)
Dec 13, 2018 20.95 21.13 20.64 21.02 142,069 +0.07(+0.33%)
Dec 12, 2018 21.07 21.35 20.75 20.95 249,568 +0.22(+1.06%)
Dec 11, 2018 21.38 21.43 20.50 20.73 158,377 -0.13(-0.62%)
Dec 10, 2018 21.30 21.31 20.60 20.86 241,990 -0.64(-2.98%)
Dec 07, 2018 21.60 22.15 21.21 21.50 195,200 +0.73(+3.51%)
Dec 06, 2018 21.29 21.61 20.72 20.77 268,246 -0.99(-4.55%)
Dec 04, 2018 23.03 23.08 21.73 21.76 163,200 -1.46(-6.29%)
Dec 03, 2018 23.25 23.40 22.79 23.22 159,109 +0.72(+3.20%)
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.