Exterran Corp (NY: EXTN )

4.940 USD -0.080 (-1.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 15.98 16.05 16.05 16.05 192,900 +0.03(+0.19%)
Dec 30, 2015 16.05 16.25 15.83 16.02 199,718 +0.03(+0.19%)
Dec 29, 2015 15.76 16.08 15.66 15.99 572,971 +0.35(+2.24%)
Dec 28, 2015 15.77 16.06 15.35 15.64 319,755 -0.15(-0.95%)
Dec 24, 2015 15.96 15.79 15.79 15.79 34,100 -0.25(-1.56%)
Dec 23, 2015 15.70 16.10 15.49 16.04 117,276 +0.50(+3.22%)
Dec 22, 2015 14.50 15.57 14.35 15.54 147,921 +0.99(+6.80%)
Dec 21, 2015 14.24 14.80 13.92 14.55 279,589 +0.42(+2.97%)
Dec 18, 2015 13.95 14.49 13.42 14.13 856,493 +0.16(+1.15%)
Dec 17, 2015 14.52 14.52 13.66 13.97 383,671 -0.56(-3.85%)
Dec 16, 2015 13.90 14.82 13.76 14.53 170,202 +0.71(+5.14%)
Dec 15, 2015 13.60 14.17 13.60 13.82 312,551 +0.34(+2.52%)
Dec 14, 2015 13.98 14.76 13.29 13.48 297,738 -0.45(-3.23%)
Dec 11, 2015 14.56 14.94 13.86 13.93 228,345 -1.25(-8.23%)
Dec 10, 2015 15.17 15.41 14.75 15.18 140,084 -0.07(-0.46%)
Dec 09, 2015 15.47 15.86 14.99 15.25 131,433 +0.13(+0.86%)
Dec 08, 2015 15.51 15.72 15.00 15.12 131,560 -0.17(-1.11%)
Dec 07, 2015 16.35 16.77 15.18 15.29 155,287 -1.22(-7.39%)
Dec 04, 2015 16.16 16.59 16.13 16.51 110,955 +0.12(+0.73%)
Dec 03, 2015 16.10 16.52 15.96 16.39 93,529 +0.47(+2.95%)
Dec 02, 2015 16.66 16.96 15.77 15.92 163,563 -0.52(-3.16%)
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.