Exterran Corp (NY: EXTN )

4.610 USD -0.020 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 26.70 26.70 26.70 0 -0.04(-0.15%)
Mar 28, 2018 27.02 27.68 26.58 26.74 180,602 -0.24(-0.89%)
Mar 27, 2018 28.32 28.45 26.78 26.98 145,136 -1.34(-4.73%)
Mar 26, 2018 28.23 28.36 27.68 28.32 113,933 +0.49(+1.76%)
Mar 23, 2018 27.86 28.70 27.82 27.83 146,788 +0.09(+0.32%)
Mar 22, 2018 28.53 29.36 27.65 27.74 139,417 -1.11(-3.85%)
Mar 21, 2018 28.11 29.13 28.11 28.85 90,642 +0.77(+2.74%)
Mar 20, 2018 28.41 28.73 27.99 28.08 99,472 -0.29(-1.02%)
Mar 19, 2018 28.85 29.00 28.04 28.37 124,354 -0.61(-2.10%)
Mar 16, 2018 28.16 29.02 28.01 28.98 377,350 +0.86(+3.06%)
Mar 15, 2018 28.69 28.98 28.08 28.12 116,498 -0.52(-1.82%)
Mar 14, 2018 28.85 29.19 28.56 28.64 152,885 -0.07(-0.24%)
Mar 13, 2018 28.61 28.90 28.49 28.71 182,456 +0.26(+0.91%)
Mar 12, 2018 28.02 28.54 28.02 28.45 163,789 +0.42(+1.50%)
Mar 09, 2018 27.95 28.31 27.80 28.03 214,426 +0.33(+1.19%)
Mar 08, 2018 27.31 27.78 27.06 27.70 273,830 +0.38(+1.39%)
Mar 07, 2018 27.41 27.32 395,853 +0.96(+3.64%)
Mar 06, 2018 26.83 27.27 26.22 26.36 196,935 -0.34(-1.27%)
Mar 05, 2018 26.06 26.96 26.06 26.70 104,463 +0.46(+1.75%)
Mar 02, 2018 26.00 26.29 25.70 26.24 209,640 -0.01(-0.04%)
Mar 01, 2018 25.69 26.55 25.61 26.25 179,555 +0.38(+1.47%)
Feb 28, 2018 27.21 27.56 25.87 25.87 256,769 -1.19(-4.40%)
Feb 27, 2018 28.19 28.27 27.05 27.06 210,662 -1.16(-4.11%)
Feb 26, 2018 28.57 28.81 27.86 28.22 106,643 -0.18(-0.63%)
Feb 23, 2018 28.04 28.45 27.70 28.40 89,101 +0.52(+1.87%)
Feb 22, 2018 27.77 29.14 27.76 27.88 192,072 +0.19(+0.69%)
Feb 21, 2018 27.17 28.13 27.05 27.69 186,042 +0.62(+2.29%)
Feb 20, 2018 27.40 27.85 26.98 27.07 157,700 -0.48(-1.74%)
Feb 16, 2018 27.55 27.55 27.55 0 +0.45(+1.66%)
Feb 15, 2018 27.30 27.30 26.58 27.10 103,461 +0.00(+0.00%)
Feb 14, 2018 26.54 27.39 26.50 27.10 133,788 +0.21(+0.78%)
Feb 13, 2018 26.61 26.96 26.27 26.89 195,318 +0.14(+0.52%)
Feb 12, 2018 27.20 27.33 26.44 26.75 153,053 -0.19(-0.71%)
Feb 09, 2018 27.09 27.15 26.13 26.94 244,957 +0.24(+0.90%)
Feb 08, 2018 27.31 27.65 26.69 26.70 196,684 -0.68(-2.48%)
Feb 07, 2018 27.83 27.83 27.03 27.38 252,540 -0.53(-1.90%)
Feb 06, 2018 26.46 28.02 26.35 27.91 186,611 +0.66(+2.42%)
Feb 05, 2018 26.75 27.59 26.75 27.25 117,966 +0.22(+0.81%)
Feb 02, 2018 28.57 28.57 27.02 27.03 136,918 -1.92(-6.63%)
Feb 01, 2018 28.82 29.14 28.55 28.95 105,059 +0.07(+0.24%)
Jan 31, 2018 28.68 29.09 28.55 28.88 176,182 +0.25(+0.87%)
Jan 30, 2018 29.09 29.09 28.52 28.63 138,471 -0.84(-2.85%)
Jan 29, 2018 30.97 31.17 29.46 29.47 130,508 -1.72(-5.51%)
Jan 26, 2018 32.04 32.04 31.11 31.19 173,254 -0.70(-2.20%)
Jan 25, 2018 31.83 32.19 31.35 31.89 263,880 +0.30(+0.95%)
Jan 24, 2018 31.76 31.86 31.22 31.59 137,943 -0.06(-0.19%)
Jan 23, 2018 31.80 31.92 31.16 31.65 116,308 -0.22(-0.69%)
Jan 22, 2018 31.83 31.93 31.38 31.87 96,651 +0.04(+0.13%)
Jan 19, 2018 30.90 31.84 30.90 31.83 118,945 +0.61(+1.95%)
Jan 18, 2018 31.84 31.94 31.07 31.22 125,593 -0.65(-2.04%)
Jan 17, 2018 32.00 32.22 31.75 31.87 93,865 +0.06(+0.19%)
Jan 16, 2018 32.77 33.08 31.71 31.81 117,270 -0.79(-2.42%)
Jan 12, 2018 32.60 32.60 32.60 0 -0.34(-1.03%)
Jan 11, 2018 32.50 33.25 32.46 32.94 100,046 +0.57(+1.76%)
Jan 10, 2018 32.16 32.41 31.99 32.37 102,862 +0.20(+0.62%)
Jan 09, 2018 32.77 33.04 32.16 32.17 131,988 -0.64(-1.95%)
Jan 08, 2018 32.68 32.97 32.24 32.81 106,507 -0.04(-0.12%)
Jan 05, 2018 33.07 33.07 32.27 32.85 112,558 -0.25(-0.76%)
Jan 04, 2018 32.52 33.15 32.12 33.10 127,992 +0.66(+2.03%)
Jan 03, 2018 32.02 32.66 31.51 32.44 220,169 +0.38(+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.