Exterran Corp (NY: EXTN )

4.710 USD -0.400 (-7.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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%)
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.