Exterran Corp (NY: EXTN )

4.330 USD -0.120 (-2.70%)
Streaming Delayed Price Updated: 2:43 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19.11 20.30 18.98 20.10 194,077 +1.43(+7.66%)
Nov 29, 2016 18.80 18.89 18.07 18.67 170,809 -0.12(-0.64%)
Nov 28, 2016 18.91 19.20 18.30 18.79 117,060 -0.12(-0.63%)
Nov 25, 2016 18.93 18.98 18.46 18.91 43,246 +0.17(+0.91%)
Nov 23, 2016 18.74 18.74 18.74 0 -0.02(-0.11%)
Nov 22, 2016 18.25 18.78 18.05 18.76 84,371 +0.49(+2.68%)
Nov 21, 2016 17.40 18.28 17.40 18.27 79,078 +1.08(+6.28%)
Nov 18, 2016 17.10 17.35 16.92 17.19 90,806 +0.25(+1.48%)
Nov 17, 2016 16.69 17.45 16.85 16.94 84,725 +0.25(+1.50%)
Nov 16, 2016 16.62 16.71 16.17 16.69 107,280 +0.06(+0.36%)
Nov 15, 2016 16.81 17.78 16.58 16.63 132,548 -0.48(-2.81%)
Nov 14, 2016 17.66 17.87 16.45 17.11 140,778 -0.30(-1.72%)
Nov 11, 2016 16.57 17.66 16.29 17.41 193,581 +0.82(+4.94%)
Nov 10, 2016 16.33 16.93 15.75 16.59 196,700 +0.39(+2.41%)
Nov 09, 2016 14.95 16.27 14.95 16.20 109,462 +1.24(+8.29%)
Nov 08, 2016 15.07 15.37 14.71 14.96 119,070 -0.27(-1.77%)
Nov 07, 2016 15.09 15.31 14.84 15.23 98,435 +0.55(+3.75%)
Nov 04, 2016 14.74 14.87 14.51 14.68 97,916 -0.10(-0.68%)
Nov 03, 2016 14.74 15.07 14.52 14.78 84,017 +0.10(+0.68%)
Nov 02, 2016 15.73 15.73 14.58 14.68 99,789 -1.05(-6.68%)
Nov 01, 2016 15.73 15.91 15.53 15.73 109,510 -0.08(-0.51%)
Oct 31, 2016 15.88 16.02 15.42 15.81 126,320 -0.11(-0.69%)
Oct 28, 2016 15.93 16.30 15.76 15.92 72,048 +0.03(+0.19%)
Oct 27, 2016 16.33 16.36 15.82 15.89 102,364 -0.42(-2.58%)
Oct 26, 2016 16.75 17.01 16.27 16.31 55,343 -0.63(-3.72%)
Oct 25, 2016 17.27 17.42 16.77 16.94 79,149 -0.29(-1.68%)
Oct 24, 2016 17.05 17.75 16.84 17.23 110,411 +0.26(+1.53%)
Oct 21, 2016 16.52 17.25 16.52 16.97 46,295 +0.13(+0.77%)
Oct 20, 2016 16.92 17.03 16.56 16.84 95,196 -0.22(-1.29%)
Oct 19, 2016 16.62 17.36 16.43 17.06 167,084 +0.46(+2.77%)
Oct 18, 2016 16.73 16.82 16.23 16.60 234,588 +0.17(+1.03%)
Oct 17, 2016 16.21 16.70 16.08 16.43 69,542 +0.23(+1.42%)
Oct 14, 2016 16.67 16.80 16.10 16.20 119,205 -0.34(-2.06%)
Oct 13, 2016 16.32 16.76 16.05 16.54 129,900 +0.08(+0.49%)
Oct 12, 2016 16.52 16.75 16.26 16.46 78,791 -0.08(-0.48%)
Oct 11, 2016 16.72 17.00 16.27 16.54 149,745 -0.24(-1.43%)
Oct 10, 2016 16.18 16.91 16.18 16.78 97,729 +0.80(+5.01%)
Oct 07, 2016 16.18 16.39 15.88 15.98 73,823 -0.12(-0.75%)
Oct 06, 2016 16.30 16.46 16.00 16.10 113,948 -0.22(-1.35%)
Oct 05, 2016 16.34 16.89 15.78 16.32 100,495 +0.17(+1.05%)
Oct 04, 2016 16.12 16.41 15.95 16.15 155,696 +0.05(+0.31%)
Oct 03, 2016 15.73 16.18 15.56 16.10 111,661 +0.42(+2.68%)
Sep 30, 2016 15.09 15.90 14.74 15.68 137,591 +0.72(+4.81%)
Sep 29, 2016 15.20 15.84 14.93 14.96 96,896 -0.22(-1.45%)
Sep 28, 2016 14.13 15.26 14.13 15.18 127,662 +1.02(+7.20%)
Sep 27, 2016 14.21 14.26 13.97 14.16 94,508 -0.08(-0.56%)
Sep 26, 2016 14.49 14.53 14.20 14.24 80,576 -0.24(-1.66%)
Sep 23, 2016 14.80 14.87 14.34 14.48 137,886 -0.40(-2.69%)
Sep 22, 2016 14.36 14.90 14.36 14.88 87,040 +0.74(+5.23%)
Sep 21, 2016 13.56 14.24 13.56 14.14 83,611 +0.74(+5.52%)
Sep 20, 2016 13.70 13.70 13.29 13.40 73,270 -0.24(-1.76%)
Sep 19, 2016 13.76 14.13 13.62 13.64 93,990 +0.31(+2.33%)
Sep 16, 2016 13.14 13.60 13.13 13.33 839,733 +0.12(+0.91%)
Sep 15, 2016 13.07 13.39 12.73 13.21 120,110 +0.18(+1.38%)
Sep 14, 2016 13.34 13.58 12.83 13.03 157,695 -0.35(-2.62%)
Sep 13, 2016 13.64 13.82 13.09 13.38 168,970 -0.44(-3.18%)
Sep 12, 2016 13.88 14.37 13.69 13.82 172,374 -0.43(-3.02%)
Sep 09, 2016 14.97 15.45 14.23 14.25 141,714 -1.02(-6.68%)
Sep 08, 2016 15.44 15.57 15.01 15.27 98,465 -0.17(-1.10%)
Sep 07, 2016 15.00 15.51 14.85 15.44 111,374 +0.46(+3.07%)
Sep 06, 2016 14.72 15.00 14.26 14.98 90,930 +0.33(+2.25%)
Sep 02, 2016 14.38 14.65 14.65 14.65 96,900 +0.31(+2.16%)
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.