Exterran Corp (NY: EXTN )

4.320 USD -0.130 (-2.92%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.28 28.36 27.51 27.56 193,295 -0.83(-2.92%)
May 30, 2018 28.34 28.89 28.34 28.39 151,789 +0.23(+0.82%)
May 29, 2018 27.61 28.33 27.61 28.16 121,649 +0.21(+0.75%)
May 25, 2018 27.95 27.95 27.95 0 -0.25(-0.89%)
May 24, 2018 28.45 28.72 28.06 28.20 262,797 -0.58(-2.02%)
May 23, 2018 28.75 29.03 28.58 28.78 115,890 -0.10(-0.35%)
May 22, 2018 29.48 29.62 28.75 28.88 106,808 -0.58(-1.97%)
May 21, 2018 29.36 29.63 29.17 29.46 150,763 +0.19(+0.65%)
May 18, 2018 29.94 29.95 29.12 29.27 112,253 -0.48(-1.61%)
May 17, 2018 29.28 30.13 29.25 29.75 118,994 +0.50(+1.71%)
May 16, 2018 29.26 29.58 28.84 29.25 200,636 +0.04(+0.14%)
May 15, 2018 28.12 29.28 28.11 29.21 129,058 +1.01(+3.58%)
May 14, 2018 28.15 28.40 27.86 28.20 194,103 +0.06(+0.21%)
May 11, 2018 28.06 28.34 27.70 28.14 173,545 +0.11(+0.39%)
May 10, 2018 28.16 28.34 27.78 28.03 168,311 -0.09(-0.32%)
May 09, 2018 28.43 28.73 28.09 28.12 205,372 -0.14(-0.50%)
May 08, 2018 28.70 28.83 27.71 28.26 182,543 -0.44(-1.53%)
May 07, 2018 28.87 29.84 28.61 28.70 251,561 -0.15(-0.52%)
May 04, 2018 30.03 30.03 28.10 28.85 367,515 -1.42(-4.69%)
May 03, 2018 30.94 30.94 29.41 30.27 113,687 +0.16(+0.53%)
May 02, 2018 29.56 30.36 29.45 30.11 95,089 +0.48(+1.62%)
May 01, 2018 29.24 29.66 28.62 29.63 90,966 +0.34(+1.16%)
Apr 30, 2018 29.50 29.86 29.26 29.29 93,180 -0.07(-0.24%)
Apr 27, 2018 30.06 30.06 29.30 29.36 123,390 -0.67(-2.23%)
Apr 26, 2018 30.04 30.27 29.65 30.03 64,665 +0.13(+0.43%)
Apr 25, 2018 29.85 30.44 29.61 29.90 77,209 -0.13(-0.43%)
Apr 24, 2018 29.69 30.15 29.43 30.03 86,890 +0.45(+1.52%)
Apr 23, 2018 29.51 29.67 28.79 29.58 79,438 +0.09(+0.31%)
Apr 20, 2018 29.64 29.74 28.98 29.49 76,136 -0.34(-1.14%)
Apr 19, 2018 30.69 31.00 29.72 29.83 116,565 -0.89(-2.90%)
Apr 18, 2018 30.28 31.39 30.28 30.72 145,543 +0.69(+2.30%)
Apr 17, 2018 29.35 30.11 29.18 30.03 150,115 +0.81(+2.77%)
Apr 16, 2018 28.93 29.35 28.38 29.22 82,235 +0.42(+1.46%)
Apr 13, 2018 28.98 29.00 28.55 28.80 89,709 +0.02(+0.07%)
Apr 12, 2018 28.37 28.94 27.83 28.78 131,713 +0.54(+1.91%)
Apr 11, 2018 27.78 28.66 27.78 28.24 137,518 +0.33(+1.18%)
Apr 10, 2018 27.50 28.10 27.50 27.91 129,283 +0.81(+2.99%)
Apr 09, 2018 27.54 27.67 27.07 27.10 58,484 -0.20(-0.73%)
Apr 06, 2018 28.05 28.36 27.05 27.30 136,390 -1.01(-3.57%)
Apr 05, 2018 27.49 28.33 27.49 28.31 90,331 +1.00(+3.66%)
Apr 04, 2018 26.72 27.38 26.72 27.31 98,980 +0.14(+0.52%)
Apr 03, 2018 26.22 27.32 25.88 27.17 153,349 +1.05(+4.02%)
Apr 02, 2018 26.62 26.81 25.61 26.12 122,721 -0.58(-2.17%)
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%)
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.