Exterran Corp (NY: EXTN )

4.380 USD -0.070 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 12.31 12.87 12.21 12.85 288,212 +0.62(+5.07%)
Jun 29, 2016 12.16 12.67 12.03 12.23 291,872 +0.30(+2.51%)
Jun 28, 2016 11.78 12.06 11.65 11.93 327,392 +0.34(+2.93%)
Jun 27, 2016 11.47 11.64 11.35 11.59 259,585 +0.12(+1.05%)
Jun 24, 2016 11.33 11.47 10.83 11.47 483,915 -0.32(-2.71%)
Jun 23, 2016 11.50 11.81 11.26 11.79 181,266 +0.44(+3.88%)
Jun 22, 2016 11.69 11.81 11.01 11.35 247,655 -0.39(-3.32%)
Jun 21, 2016 11.82 12.00 11.38 11.74 74,952 -0.11(-0.93%)
Jun 20, 2016 12.27 12.57 11.80 11.85 187,146 -0.22(-1.82%)
Jun 17, 2016 11.60 12.17 11.48 12.07 382,839 +0.51(+4.41%)
Jun 16, 2016 11.83 11.83 11.38 11.56 116,211 -0.42(-3.51%)
Jun 15, 2016 12.11 12.62 11.79 11.98 170,131 -0.15(-1.24%)
Jun 14, 2016 12.00 12.27 11.95 12.13 178,731 +0.06(+0.50%)
Jun 13, 2016 12.29 12.50 12.05 12.07 171,311 -0.41(-3.29%)
Jun 10, 2016 12.55 12.69 12.40 12.48 129,975 -0.31(-2.42%)
Jun 09, 2016 12.92 12.98 12.72 12.79 87,879 -0.32(-2.44%)
Jun 08, 2016 13.18 13.60 12.82 13.11 167,849 +0.03(+0.23%)
Jun 07, 2016 13.05 13.22 12.95 13.08 153,347 +0.06(+0.46%)
Jun 06, 2016 12.68 13.20 12.67 13.02 252,312 +0.39(+3.09%)
Jun 03, 2016 12.48 13.06 12.39 12.63 243,566 +0.28(+2.27%)
Jun 02, 2016 12.24 12.44 11.66 12.35 194,869 +0.02(+0.16%)
Jun 01, 2016 12.41 12.49 11.68 12.33 259,643 -0.20(-1.60%)
May 31, 2016 12.74 13.15 12.37 12.53 192,713 -0.15(-1.18%)
May 27, 2016 12.74 12.68 12.68 12.68 81,200 -0.07(-0.55%)
May 26, 2016 13.26 13.37 12.70 12.75 96,585 -0.45(-3.41%)
May 25, 2016 12.73 13.25 12.72 13.20 181,171 +0.55(+4.35%)
May 24, 2016 13.03 13.14 12.55 12.65 320,961 -0.36(-2.77%)
May 23, 2016 13.02 13.19 12.69 13.01 184,037 -0.10(-0.76%)
May 20, 2016 12.97 13.38 12.79 13.11 163,634 +0.26(+2.02%)
May 19, 2016 13.33 13.52 12.84 12.85 148,803 -0.63(-4.67%)
May 18, 2016 13.86 13.93 13.34 13.48 116,453 -0.46(-3.30%)
May 17, 2016 13.79 14.51 13.77 13.94 166,523 +0.15(+1.09%)
May 16, 2016 13.94 14.29 13.78 13.79 179,622 +0.03(+0.22%)
May 13, 2016 13.82 14.33 13.56 13.76 161,564 -0.17(-1.22%)
May 12, 2016 13.93 14.06 13.61 13.93 102,224 +0.16(+1.16%)
May 11, 2016 14.28 14.31 13.74 13.77 195,674 -0.51(-3.57%)
May 10, 2016 14.12 14.33 13.92 14.28 85,160 +0.36(+2.59%)
May 09, 2016 14.90 14.90 13.91 13.92 169,068 -1.10(-7.32%)
May 06, 2016 14.58 15.20 14.58 15.02 270,661 +0.40(+2.74%)
May 05, 2016 15.32 15.63 14.56 14.62 131,333 -0.50(-3.31%)
May 04, 2016 15.13 15.58 15.04 15.12 108,387 -0.07(-0.46%)
May 03, 2016 15.22 15.60 14.86 15.19 156,563 -0.19(-1.24%)
May 02, 2016 15.30 15.84 15.19 15.38 296,446 +0.08(+0.52%)
Apr 29, 2016 14.79 15.69 14.79 15.30 319,471 +0.29(+1.93%)
Apr 28, 2016 16.11 16.11 14.30 15.01 266,813 -1.35(-8.25%)
Apr 27, 2016 16.43 17.13 16.34 16.36 126,695 -0.04(-0.24%)
Apr 26, 2016 16.38 16.67 15.81 16.40 154,263 +0.09(+0.55%)
Apr 25, 2016 16.85 16.89 15.94 16.31 295,785 -0.65(-3.83%)
Apr 22, 2016 16.17 17.00 16.17 16.96 147,289 +0.79(+4.89%)
Apr 21, 2016 16.47 16.47 15.81 16.17 128,308 -0.29(-1.76%)
Apr 20, 2016 16.19 16.95 16.11 16.46 89,401 +0.13(+0.80%)
Apr 19, 2016 16.21 16.77 16.00 16.33 141,926 +0.28(+1.74%)
Apr 18, 2016 14.98 16.39 14.98 16.05 115,668 +0.85(+5.59%)
Apr 15, 2016 15.41 15.53 15.06 15.20 132,513 -0.23(-1.49%)
Apr 14, 2016 15.66 15.90 15.37 15.43 95,733 -0.21(-1.34%)
Apr 13, 2016 15.29 16.09 15.25 15.64 130,674 +0.42(+2.76%)
Apr 12, 2016 15.10 15.91 14.79 15.22 211,302 +0.10(+0.66%)
Apr 11, 2016 14.39 15.24 14.39 15.12 147,865 +0.73(+5.07%)
Apr 08, 2016 14.41 14.82 14.20 14.39 225,667 +0.25(+1.77%)
Apr 07, 2016 14.38 14.78 13.96 14.14 433,515 -0.30(-2.08%)
Apr 06, 2016 14.57 14.67 13.93 14.44 163,602 -0.07(-0.48%)
Apr 05, 2016 15.09 15.19 14.30 14.51 260,204 -0.75(-4.91%)
Apr 04, 2016 15.01 15.99 14.91 15.26 179,018 +0.18(+1.19%)
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.