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 (%)
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%)
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.