Exterran Corp (NY: EXTN )

4.380 USD -0.090 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 28.10 28.40 27.58 27.69 216,434 -0.49(-1.74%)
Jul 28, 2017 27.71 28.71 27.71 28.18 203,245 +0.39(+1.40%)
Jul 27, 2017 27.77 28.07 27.29 27.79 168,611 +0.11(+0.40%)
Jul 26, 2017 28.36 28.36 27.43 27.68 160,676 -0.34(-1.21%)
Jul 25, 2017 27.76 28.54 27.17 28.02 254,466 +0.74(+2.71%)
Jul 24, 2017 28.09 28.73 27.17 27.28 162,992 -0.63(-2.26%)
Jul 21, 2017 28.82 28.82 27.81 27.91 150,118 -0.58(-2.04%)
Jul 20, 2017 28.99 28.20 28.49 211,190 -0.50(-1.72%)
Jul 19, 2017 28.06 29.07 28.05 28.99 322,688 +1.12(+4.02%)
Jul 18, 2017 28.42 28.44 27.73 27.87 119,280 -0.41(-1.45%)
Jul 17, 2017 27.65 28.29 27.63 28.28 226,117 +0.52(+1.87%)
Jul 14, 2017 27.52 27.97 27.35 27.76 176,953 +0.29(+1.06%)
Jul 13, 2017 27.08 27.56 26.70 27.47 258,242 +0.33(+1.22%)
Jul 12, 2017 27.81 27.85 27.06 27.14 219,126 +0.04(+0.15%)
Jul 11, 2017 26.58 27.37 26.15 27.10 220,685 +0.46(+1.73%)
Jul 10, 2017 25.78 26.98 25.75 26.64 239,811 +0.67(+2.58%)
Jul 07, 2017 25.52 26.05 25.12 25.97 273,348 +0.37(+1.45%)
Jul 06, 2017 26.14 26.52 25.54 25.60 208,181 -0.21(-0.81%)
Jul 05, 2017 27.50 27.50 25.63 25.81 222,069 -1.87(-6.76%)
Jul 03, 2017 26.84 28.03 26.84 27.68 161,615 +0.98(+3.67%)
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%)
Jun 01, 2017 28.40 28.63 27.97 28.43 181,723 +0.23(+0.82%)
May 31, 2017 27.47 28.38 27.25 28.20 224,108 +0.33(+1.18%)
May 30, 2017 28.39 28.41 27.64 27.87 120,190 -0.82(-2.86%)
May 26, 2017 27.76 28.89 27.30 28.69 230,680 +1.14(+4.14%)
May 25, 2017 28.73 29.30 27.52 27.55 284,019 -1.24(-4.31%)
May 24, 2017 29.45 29.95 28.55 28.79 184,563 -0.68(-2.31%)
May 23, 2017 30.15 30.15 28.78 29.47 163,220 -0.60(-2.00%)
May 22, 2017 29.52 30.20 29.30 30.07 403,348 +0.80(+2.73%)
May 19, 2017 29.38 29.84 29.14 29.27 156,126 +0.02(+0.07%)
May 18, 2017 28.93 29.54 28.93 29.25 159,498 +0.02(+0.07%)
May 17, 2017 30.00 29.94 29.20 29.23 195,176 -0.77(-2.57%)
May 16, 2017 29.86 30.09 29.52 30.00 244,018 +0.32(+1.08%)
May 15, 2017 29.98 30.26 29.26 29.68 274,674 +0.20(+0.68%)
May 12, 2017 29.76 29.89 29.33 29.48 249,630 -0.35(-1.17%)
May 11, 2017 30.39 30.76 29.73 29.83 391,884 -0.33(-1.09%)
May 10, 2017 29.10 30.68 29.10 30.16 458,992 +1.31(+4.54%)
May 09, 2017 28.59 29.03 28.16 28.85 202,920 +0.42(+1.48%)
May 08, 2017 28.27 28.59 27.68 28.43 196,089 -0.01(-0.04%)
May 05, 2017 26.68 28.48 26.66 28.44 305,775 +2.09(+7.93%)
May 04, 2017 28.25 28.64 26.12 26.35 581,997 -0.92(-3.37%)
May 03, 2017 27.17 27.69 26.74 27.27 239,009 -0.08(-0.29%)
May 02, 2017 27.41 27.80 27.11 27.35 341,191 -0.05(-0.18%)
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.