Exterran Corp (NY: EXTN )

3.700 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 15.69 15.93 15.23 15.46 155,271 -0.36(-2.28%)
Mar 30, 2016 16.07 16.23 15.50 15.82 92,391 -0.16(-1.00%)
Mar 29, 2016 15.46 16.12 15.30 15.98 162,970 +0.26(+1.65%)
Mar 28, 2016 15.56 15.93 15.35 15.72 141,976 +0.01(+0.06%)
Mar 24, 2016 15.20 15.71 15.71 15.71 165,200 +0.23(+1.49%)
Mar 23, 2016 16.27 16.49 15.44 15.48 157,201 -1.02(-6.18%)
Mar 22, 2016 16.39 16.58 16.11 16.50 193,911 -0.02(-0.12%)
Mar 21, 2016 16.04 16.55 15.98 16.52 130,603 +0.30(+1.85%)
Mar 18, 2016 16.69 16.69 16.04 16.22 636,359 -0.34(-2.05%)
Mar 17, 2016 16.18 16.73 15.86 16.56 213,101 +0.54(+3.37%)
Mar 16, 2016 15.92 16.28 15.82 16.02 194,436 +0.07(+0.44%)
Mar 15, 2016 16.47 16.47 15.83 15.95 161,089 -0.72(-4.32%)
Mar 14, 2016 16.65 16.90 16.37 16.67 224,057 -0.23(-1.36%)
Mar 11, 2016 16.14 16.91 16.14 16.90 123,107 +0.89(+5.56%)
Mar 10, 2016 15.97 16.34 15.32 16.01 299,220 +0.01(+0.06%)
Mar 09, 2016 15.33 16.47 15.00 16.00 273,475 +0.75(+4.92%)
Mar 08, 2016 15.34 15.64 15.07 15.25 278,291 -0.25(-1.61%)
Mar 07, 2016 15.52 15.72 14.51 15.50 813,851 +0.04(+0.26%)
Mar 04, 2016 15.65 16.45 14.85 15.46 379,059 -0.14(-0.90%)
Mar 03, 2016 14.87 16.14 14.70 15.60 512,751 +0.66(+4.42%)
Mar 02, 2016 14.20 14.96 14.11 14.94 284,017 +0.68(+4.77%)
Mar 01, 2016 13.83 14.82 13.62 14.26 599,164 +0.62(+4.55%)
Feb 29, 2016 13.27 13.80 12.70 13.64 411,492 +0.43(+3.26%)
Feb 26, 2016 12.90 13.52 12.87 13.21 157,671 +0.21(+1.62%)
Feb 25, 2016 14.37 14.37 12.07 13.00 509,130 -1.48(-10.22%)
Feb 24, 2016 14.10 14.70 13.62 14.48 178,334 +0.03(+0.21%)
Feb 23, 2016 14.85 15.47 14.23 14.45 370,790 -0.53(-3.54%)
Feb 22, 2016 14.72 15.65 14.01 14.98 307,949 +0.51(+3.52%)
Feb 19, 2016 14.39 14.63 14.14 14.47 102,016 -0.11(-0.75%)
Feb 18, 2016 14.80 14.80 14.19 14.58 73,249 -0.10(-0.68%)
Feb 17, 2016 14.22 14.85 14.19 14.68 115,819 +0.65(+4.63%)
Feb 16, 2016 13.82 14.10 13.21 14.03 149,364 +0.44(+3.24%)
Feb 12, 2016 13.38 13.59 13.59 13.59 96,400 +0.22(+1.65%)
Feb 11, 2016 13.73 13.73 13.19 13.37 131,064 -0.50(-3.60%)
Feb 10, 2016 13.83 14.08 13.71 13.87 88,474 -0.09(-0.64%)
Feb 09, 2016 14.56 14.77 13.02 13.96 185,219 -0.95(-6.37%)
Feb 08, 2016 14.52 15.20 14.40 14.91 129,398 +0.13(+0.88%)
Feb 05, 2016 14.66 15.44 14.66 14.78 155,674 -0.10(-0.67%)
Feb 04, 2016 14.57 15.25 14.49 14.88 174,730 +0.39(+2.69%)
Feb 03, 2016 14.92 15.18 14.13 14.49 341,383 -0.04(-0.28%)
Feb 02, 2016 15.07 15.27 14.43 14.53 164,639 -0.96(-6.20%)
Feb 01, 2016 16.15 16.45 15.38 15.49 176,439 -1.03(-6.23%)
Jan 29, 2016 15.08 16.59 15.08 16.52 261,297 +1.38(+9.11%)
Jan 28, 2016 15.44 15.87 14.94 15.14 99,644 +0.09(+0.60%)
Jan 27, 2016 14.94 15.70 14.93 15.05 188,128 -0.08(-0.53%)
Jan 26, 2016 14.94 15.19 14.71 15.13 200,924 +0.33(+2.23%)
Jan 25, 2016 14.97 15.54 14.63 14.80 270,460 -0.36(-2.37%)
Jan 22, 2016 14.47 16.10 14.46 15.16 332,755 +0.99(+6.99%)
Jan 21, 2016 13.38 14.29 13.36 14.17 200,297 +0.67(+4.96%)
Jan 20, 2016 13.60 13.75 12.61 13.50 250,805 -0.36(-2.60%)
Jan 19, 2016 14.27 14.27 13.10 13.86 226,383 -0.30(-2.12%)
Jan 15, 2016 14.66 14.16 14.16 14.16 318,100 -0.94(-6.23%)
Jan 14, 2016 14.14 15.54 13.92 15.10 312,706 +1.03(+7.32%)
Jan 13, 2016 14.75 15.12 14.00 14.07 271,547 -0.68(-4.61%)
Jan 12, 2016 15.50 15.87 14.42 14.75 337,019 -0.50(-3.28%)
Jan 11, 2016 16.54 16.79 15.22 15.25 168,122 -1.12(-6.84%)
Jan 08, 2016 16.51 16.77 16.13 16.37 589,159 +0.04(+0.24%)
Jan 07, 2016 15.97 16.99 15.90 16.33 260,556 +0.11(+0.68%)
Jan 06, 2016 16.16 16.39 15.85 16.22 335,139 -0.15(-0.92%)
Jan 05, 2016 16.46 16.46 15.70 16.37 283,759 -0.04(-0.24%)
Jan 04, 2016 15.94 16.48 15.14 16.41 222,351 +0.36(+2.24%)
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%)
Dec 01, 2015 16.48 16.89 16.10 16.44 258,148 +0.07(+0.43%)
Nov 30, 2015 16.42 16.63 15.99 16.37 341,700 +0.33(+2.06%)
Nov 27, 2015 15.75 16.32 15.75 16.04 95,065 +0.03(+0.19%)
Nov 25, 2015 16.35 16.01 16.01 16.01 222,500 -0.31(-1.90%)
Nov 24, 2015 16.29 16.57 15.99 16.32 187,811 +0.01(+0.06%)
Nov 23, 2015 16.15 16.55 15.96 16.31 154,064 +0.06(+0.37%)
Nov 20, 2015 16.48 16.68 15.52 16.25 492,818 -0.02(-0.12%)
Nov 19, 2015 16.35 16.99 15.06 16.27 264,963 -0.40(-2.40%)
Nov 18, 2015 16.76 16.85 15.84 16.67 301,068 +0.10(+0.60%)
Nov 17, 2015 17.31 17.65 16.42 16.57 268,599 -0.83(-4.77%)
Nov 16, 2015 17.10 17.53 16.97 17.40 204,091 +0.24(+1.40%)
Nov 13, 2015 17.82 18.90 16.58 17.16 446,036 -1.05(-5.77%)
Nov 12, 2015 17.78 18.27 17.65 18.21 255,516 +0.07(+0.39%)
Nov 11, 2015 16.81 18.73 16.80 18.14 648,724 +1.26(+7.46%)
Nov 10, 2015 16.45 17.82 16.38 16.88 889,873 +0.32(+1.93%)
Nov 09, 2015 14.86 16.89 14.60 16.56 1,069,578 +1.85(+12.58%)
Nov 06, 2015 13.91 14.81 13.90 14.71 1,047,675 +0.80(+5.75%)
Nov 05, 2015 14.91 15.22 13.69 13.91 1,404,452 -1.46(-9.50%)
Nov 04, 2015 18.00 18.20 14.65 15.37 1,774,928 -2.83(-15.55%)
Nov 03, 2015 18.87 19.00 18.20 18.20 15,500 +0.19(+1.05%)
Nov 02, 2015 18.67 18.67 18.01 18.01 478 +0.01(+0.06%)
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.