Exterran Corp (NY: EXTN )

4.620 USD +0.360 (+8.45%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 4.260 4.330 4.220 4.260 343,294 +0.05(+1.19%)
Sep 21, 2021 4.180 4.220 3.970 4.210 445,939 +0.06(+1.45%)
Sep 20, 2021 4.200 4.250 4.040 4.150 1,001,891 -0.13(-3.04%)
Sep 17, 2021 4.370 4.430 4.272 4.280 588,331 -0.08(-1.83%)
Sep 16, 2021 4.190 4.400 4.180 4.360 391,175 +0.21(+5.06%)
Sep 15, 2021 3.980 4.190 3.960 4.150 483,172 +0.20(+5.06%)
Sep 14, 2021 4.000 4.010 3.910 3.950 320,975 -0.03(-0.75%)
Sep 13, 2021 3.810 4.000 3.805 3.980 295,365 +0.23(+6.13%)
Sep 10, 2021 3.850 3.850 3.695 3.750 169,442 -0.02(-0.53%)
Sep 09, 2021 3.770 3.880 3.730 3.770 188,970 -0.02(-0.53%)
Sep 08, 2021 3.900 3.900 3.720 3.790 294,791 -0.12(-3.07%)
Sep 07, 2021 3.980 4.020 3.845 3.910 240,889 -0.07(-1.76%)
Sep 03, 2021 3.980 4.000 3.870 3.980 208,939 +0.00(+0.00%)
Sep 02, 2021 4.000 4.100 3.955 3.980 394,076 -0.02(-0.50%)
Sep 01, 2021 3.950 4.000 3.870 4.000 241,745 +0.03(+0.76%)
Aug 31, 2021 3.940 4.020 3.870 3.970 559,910 +0.00(+0.00%)
Aug 30, 2021 3.920 3.990 3.810 3.970 397,564 +0.06(+1.53%)
Aug 27, 2021 3.830 3.930 3.800 3.910 344,413 +0.12(+3.17%)
Aug 26, 2021 3.920 3.950 3.760 3.790 151,875 -0.16(-4.05%)
Aug 25, 2021 3.960 3.995 3.820 3.950 184,522 +0.01(+0.25%)
Aug 24, 2021 3.800 4.020 3.730 3.940 546,923 +0.17(+4.51%)
Aug 23, 2021 3.600 3.795 3.550 3.770 412,774 +0.27(+7.71%)
Aug 20, 2021 3.400 3.530 3.330 3.500 661,829 +0.03(+0.86%)
Aug 19, 2021 3.630 3.630 3.410 3.470 337,485 -0.20(-5.45%)
Aug 18, 2021 3.700 3.730 3.570 3.670 336,487 +0.00(+0.00%)
Aug 17, 2021 3.890 3.895 3.640 3.670 499,295 -0.25(-6.38%)
Aug 16, 2021 4.090 4.090 3.870 3.920 687,819 -0.28(-6.67%)
Aug 13, 2021 4.320 4.320 4.145 4.200 222,999 -0.14(-3.23%)
Aug 12, 2021 4.410 4.470 4.280 4.340 251,876 -0.06(-1.36%)
Aug 11, 2021 4.050 4.400 4.045 4.400 356,788 +0.30(+7.32%)
Aug 10, 2021 4.440 4.440 4.030 4.100 1,022,626 -0.41(-9.09%)
Aug 09, 2021 4.340 4.560 4.260 4.510 291,330 +0.12(+2.73%)
Aug 06, 2021 4.400 4.420 4.240 4.390 147,512 +0.05(+1.15%)
Aug 05, 2021 4.300 4.380 4.240 4.340 245,169 +0.07(+1.64%)
Aug 04, 2021 4.340 4.360 4.240 4.270 330,525 -0.14(-3.17%)
Aug 03, 2021 4.420 4.420 4.170 4.410 125,051 -0.01(-0.23%)
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.