Exterran Corp (NY: EXTN )

3.090 USD -0.100 (-3.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 3.280 3.350 3.020 3.090 443,865 -0.10(-3.13%)
Dec 02, 2021 3.230 3.230 3.050 3.190 607,768 -0.03(-0.93%)
Dec 01, 2021 3.480 3.480 3.190 3.220 315,083 -0.19(-5.57%)
Nov 30, 2021 3.490 3.540 3.350 3.410 236,511 -0.17(-4.75%)
Nov 29, 2021 3.740 3.750 3.470 3.580 223,558 -0.12(-3.24%)
Nov 26, 2021 3.550 3.760 3.510 3.700 275,404 -0.12(-3.14%)
Nov 24, 2021 3.620 3.820 3.590 3.820 222,299 +0.11(+2.96%)
Nov 23, 2021 3.740 3.800 3.640 3.710 145,453 +0.01(+0.27%)
Nov 22, 2021 3.860 3.860 3.620 3.700 257,473 -0.11(-2.89%)
Nov 19, 2021 3.950 3.950 3.750 3.810 428,351 -0.25(-6.16%)
Nov 18, 2021 4.120 4.120 4.030 4.060 392,025 -0.12(-2.87%)
Nov 17, 2021 4.250 4.290 4.010 4.180 233,458 -0.13(-3.02%)
Nov 16, 2021 4.250 4.330 4.120 4.310 115,526 +0.05(+1.17%)
Nov 15, 2021 4.430 4.430 4.230 4.260 174,457 -0.16(-3.62%)
Nov 12, 2021 4.460 4.510 4.340 4.420 193,144 -0.08(-1.78%)
Nov 11, 2021 4.600 4.604 4.430 4.500 157,683 -0.10(-2.17%)
Nov 10, 2021 4.660 4.600 215,170 -0.10(-2.13%)
Nov 09, 2021 4.550 4.720 4.430 4.700 215,916 +0.13(+2.84%)
Nov 08, 2021 4.450 4.580 4.450 4.570 206,379 +0.15(+3.39%)
Nov 05, 2021 4.190 4.430 4.130 4.420 327,556 +0.26(+6.25%)
Nov 04, 2021 4.300 4.390 4.020 4.160 467,696 -0.13(-3.03%)
Nov 03, 2021 4.480 4.536 3.960 4.290 927,536 -0.15(-3.38%)
Nov 02, 2021 4.340 4.470 4.160 4.440 285,023 +0.08(+1.83%)
Nov 01, 2021 4.320 4.400 4.240 4.360 155,610 +0.08(+1.87%)
Oct 29, 2021 4.570 4.620 4.210 4.280 329,559 -0.24(-5.31%)
Oct 28, 2021 4.620 4.620 4.413 4.520 160,930 -0.09(-1.95%)
Oct 27, 2021 4.780 4.790 4.605 4.610 163,031 -0.23(-4.75%)
Oct 26, 2021 4.880 4.840 244,068 +0.01(+0.21%)
Oct 25, 2021 4.960 4.960 4.690 4.830 395,027 -0.08(-1.63%)
Oct 22, 2021 4.950 4.990 4.830 4.910 89,128 -0.03(-0.61%)
Oct 21, 2021 4.980 4.980 4.835 4.940 196,928 -0.08(-1.59%)
Oct 20, 2021 5.080 5.080 4.920 5.020 249,189 -0.09(-1.76%)
Oct 19, 2021 5.120 5.120 4.920 5.110 192,612 +0.02(+0.39%)
Oct 18, 2021 5.220 5.290 5.080 5.090 454,686 -0.10(-1.93%)
Oct 15, 2021 5.190 5.240 5.130 5.190 354,005 +0.05(+0.97%)
Oct 14, 2021 4.840 5.140 4.830 5.140 555,730 +0.35(+7.31%)
Oct 13, 2021 4.700 4.800 4.580 4.790 190,015 +0.12(+2.57%)
Oct 12, 2021 4.630 4.702 4.600 4.670 125,774 +0.03(+0.65%)
Oct 11, 2021 4.590 4.680 4.550 4.640 201,725 +0.09(+1.98%)
Oct 08, 2021 4.480 4.625 4.440 4.550 247,573 +0.13(+2.94%)
Oct 07, 2021 4.390 4.445 4.310 4.420 98,164 +0.05(+1.14%)
Oct 06, 2021 4.440 4.550 4.270 4.370 382,485 -0.20(-4.38%)
Oct 05, 2021 4.550 4.600 4.350 4.570 424,674 +0.06(+1.33%)
Oct 04, 2021 4.590 4.680 4.500 4.510 259,248 -0.03(-0.66%)
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.