Exterran Corp (NY: EXTN )

4.780 USD -0.130 (-2.65%)
Streaming Delayed Price Updated: 12:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 29.53 31.25 29.25 31.02 305,191 +1.49(+5.05%)
Jan 30, 2017 30.12 30.12 28.68 29.53 193,724 -0.90(-2.96%)
Jan 27, 2017 30.34 30.79 29.92 30.43 283,991 +0.05(+0.16%)
Jan 26, 2017 30.26 30.40 29.58 30.38 442,812 +0.25(+0.83%)
Jan 25, 2017 30.49 30.81 29.70 30.13 227,422 -0.29(-0.95%)
Jan 24, 2017 30.50 30.65 30.08 30.42 239,691 +0.11(+0.36%)
Jan 23, 2017 30.19 30.60 29.70 30.31 186,812 +0.05(+0.17%)
Jan 20, 2017 31.11 31.31 30.05 30.26 185,230 -0.61(-1.98%)
Jan 19, 2017 31.43 31.73 30.83 30.87 142,181 -0.47(-1.50%)
Jan 18, 2017 31.50 32.02 30.88 31.34 182,594 +0.05(+0.16%)
Jan 17, 2017 31.27 31.61 30.90 31.29 150,465 +0.00(+0.00%)
Jan 13, 2017 31.29 31.29 31.29 0 +0.26(+0.84%)
Jan 12, 2017 30.11 31.43 30.05 31.03 313,673 +0.92(+3.06%)
Jan 11, 2017 28.99 30.60 28.45 30.11 335,715 +0.91(+3.12%)
Jan 10, 2017 29.00 29.48 28.27 29.20 321,746 +1.20(+4.29%)
Jan 09, 2017 27.49 28.32 26.88 28.00 319,250 +0.45(+1.63%)
Jan 06, 2017 25.23 27.73 24.72 27.55 327,751 +2.74(+11.04%)
Jan 05, 2017 26.21 26.21 24.35 24.81 191,091 -1.37(-5.23%)
Jan 04, 2017 24.84 26.35 24.54 26.18 144,676 +1.42(+5.74%)
Jan 03, 2017 24.13 25.18 24.13 24.76 170,439 +0.86(+3.60%)
Dec 30, 2016 23.90 23.90 23.90 0 +0.13(+0.55%)
Dec 29, 2016 23.43 23.80 23.30 23.77 84,493 +0.40(+1.71%)
Dec 28, 2016 24.26 24.53 23.26 23.37 99,554 -0.80(-3.31%)
Dec 27, 2016 24.00 24.38 23.80 24.17 66,599 +0.18(+0.75%)
Dec 23, 2016 23.99 23.99 23.99 0 -0.16(-0.66%)
Dec 22, 2016 24.35 24.58 24.02 24.15 97,608 -0.26(-1.07%)
Dec 21, 2016 24.43 24.72 24.07 24.41 86,339 +0.18(+0.74%)
Dec 20, 2016 23.96 24.52 23.85 24.23 152,637 +0.61(+2.58%)
Dec 19, 2016 23.37 23.67 22.91 23.62 125,456 +0.17(+0.72%)
Dec 16, 2016 23.91 24.05 23.14 23.45 567,236 -0.23(-0.97%)
Dec 15, 2016 22.93 23.78 22.34 23.68 180,330 +0.13(+0.55%)
Dec 14, 2016 23.96 24.28 23.40 23.55 125,604 -0.43(-1.79%)
Dec 13, 2016 24.67 24.74 23.24 23.98 142,210 -0.37(-1.52%)
Dec 12, 2016 24.79 24.84 24.09 24.35 187,252 -0.15(-0.61%)
Dec 09, 2016 24.41 24.73 23.90 24.50 141,693 +0.39(+1.62%)
Dec 08, 2016 23.14 24.13 22.92 24.11 124,289 +1.14(+4.96%)
Dec 07, 2016 22.84 23.17 22.50 22.97 111,544 +0.17(+0.75%)
Dec 06, 2016 22.05 22.96 21.52 22.80 166,432 +0.76(+3.45%)
Dec 05, 2016 20.68 22.09 20.64 22.04 152,754 +1.40(+6.78%)
Dec 02, 2016 20.42 20.75 19.95 20.64 100,573 +0.25(+1.23%)
Dec 01, 2016 20.09 20.75 19.51 20.39 141,540 +0.29(+1.44%)
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%)
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.