Exterran Corp (NY: EXTN )

4.380 USD -0.090 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 14.12 14.64 13.92 14.13 148,888 -0.12(-0.84%)
Aug 30, 2016 14.33 14.66 14.24 14.25 63,972 -0.13(-0.90%)
Aug 29, 2016 14.63 14.71 14.29 14.38 59,130 -0.24(-1.64%)
Aug 26, 2016 14.66 14.95 14.50 14.62 58,574 -0.01(-0.07%)
Aug 25, 2016 14.49 14.80 14.12 14.63 62,729 +0.05(+0.34%)
Aug 24, 2016 14.65 14.79 14.29 14.58 212,011 -0.20(-1.35%)
Aug 23, 2016 14.54 14.96 14.54 14.78 43,921 +0.32(+2.21%)
Aug 22, 2016 14.61 14.61 14.12 14.46 35,748 -0.09(-0.62%)
Aug 19, 2016 14.80 14.80 14.20 14.55 89,720 -0.27(-1.82%)
Aug 18, 2016 14.60 14.88 14.48 14.82 70,335 +0.28(+1.93%)
Aug 17, 2016 13.95 14.56 13.91 14.54 124,634 +0.62(+4.45%)
Aug 16, 2016 14.05 14.05 13.57 13.92 80,363 -0.06(-0.43%)
Aug 15, 2016 13.71 14.01 13.68 13.98 56,410 +0.30(+2.19%)
Aug 12, 2016 13.85 13.92 13.39 13.68 67,099 -0.22(-1.58%)
Aug 11, 2016 13.66 14.01 13.58 13.90 70,037 +0.38(+2.81%)
Aug 10, 2016 13.90 14.44 13.46 13.52 78,339 -0.35(-2.52%)
Aug 09, 2016 13.62 13.88 13.43 13.87 109,009 +0.33(+2.44%)
Aug 08, 2016 12.95 13.56 12.75 13.54 89,135 +0.71(+5.53%)
Aug 05, 2016 12.58 12.91 12.30 12.83 214,222 +0.28(+2.23%)
Aug 04, 2016 12.50 12.80 12.47 12.55 99,379 -0.02(-0.16%)
Aug 03, 2016 12.12 12.57 12.03 12.57 185,710 +0.39(+3.20%)
Aug 02, 2016 12.44 12.44 11.87 12.18 170,808 -0.19(-1.54%)
Aug 01, 2016 12.64 12.76 12.32 12.37 113,505 -0.35(-2.75%)
Jul 29, 2016 12.94 12.96 12.57 12.72 141,158 -0.19(-1.47%)
Jul 28, 2016 13.17 13.17 12.89 12.91 92,275 -0.27(-2.05%)
Jul 27, 2016 13.14 13.24 12.93 13.18 111,685 +0.09(+0.69%)
Jul 26, 2016 13.17 13.48 13.00 13.09 60,859 -0.08(-0.61%)
Jul 25, 2016 13.68 13.77 13.12 13.17 121,904 -0.54(-3.94%)
Jul 22, 2016 13.25 13.79 13.10 13.71 130,541 +0.51(+3.86%)
Jul 21, 2016 13.09 13.46 13.09 13.20 91,894 +0.09(+0.69%)
Jul 20, 2016 13.07 13.23 12.67 13.11 88,860 -0.03(-0.23%)
Jul 19, 2016 13.70 13.70 13.11 13.14 162,145 -0.66(-4.78%)
Jul 18, 2016 13.95 13.95 13.52 13.80 65,239 -0.14(-1.00%)
Jul 15, 2016 14.15 14.15 13.78 13.94 84,840 -0.05(-0.36%)
Jul 14, 2016 14.05 14.24 13.91 13.99 105,967 +0.09(+0.65%)
Jul 13, 2016 14.29 14.29 13.69 13.90 185,205 -0.33(-2.32%)
Jul 12, 2016 13.78 14.54 13.78 14.23 123,486 +0.58(+4.25%)
Jul 11, 2016 13.72 13.85 13.49 13.65 184,764 +0.07(+0.52%)
Jul 08, 2016 13.24 13.82 13.04 13.58 162,062 +0.54(+4.14%)
Jul 07, 2016 12.75 13.12 12.75 13.04 216,796 +0.30(+2.35%)
Jul 06, 2016 12.70 12.98 12.41 12.74 222,144 -0.10(-0.78%)
Jul 05, 2016 13.23 13.28 12.50 12.84 187,133 -0.67(-4.96%)
Jul 01, 2016 12.79 13.51 13.51 13.51 163,100 +0.66(+5.14%)
Jun 30, 2016 12.31 12.87 12.21 12.85 288,212 +0.62(+5.07%)
Jun 29, 2016 12.16 12.67 12.03 12.23 291,872 +0.30(+2.51%)
Jun 28, 2016 11.78 12.06 11.65 11.93 327,392 +0.34(+2.93%)
Jun 27, 2016 11.47 11.64 11.35 11.59 259,585 +0.12(+1.05%)
Jun 24, 2016 11.33 11.47 10.83 11.47 483,915 -0.32(-2.71%)
Jun 23, 2016 11.50 11.81 11.26 11.79 181,266 +0.44(+3.88%)
Jun 22, 2016 11.69 11.81 11.01 11.35 247,655 -0.39(-3.32%)
Jun 21, 2016 11.82 12.00 11.38 11.74 74,952 -0.11(-0.93%)
Jun 20, 2016 12.27 12.57 11.80 11.85 187,146 -0.22(-1.82%)
Jun 17, 2016 11.60 12.17 11.48 12.07 382,839 +0.51(+4.41%)
Jun 16, 2016 11.83 11.83 11.38 11.56 116,211 -0.42(-3.51%)
Jun 15, 2016 12.11 12.62 11.79 11.98 170,131 -0.15(-1.24%)
Jun 14, 2016 12.00 12.27 11.95 12.13 178,731 +0.06(+0.50%)
Jun 13, 2016 12.29 12.50 12.05 12.07 171,311 -0.41(-3.29%)
Jun 10, 2016 12.55 12.69 12.40 12.48 129,975 -0.31(-2.42%)
Jun 09, 2016 12.92 12.98 12.72 12.79 87,879 -0.32(-2.44%)
Jun 08, 2016 13.18 13.60 12.82 13.11 167,849 +0.03(+0.23%)
Jun 07, 2016 13.05 13.22 12.95 13.08 153,347 +0.06(+0.46%)
Jun 06, 2016 12.68 13.20 12.67 13.02 252,312 +0.39(+3.09%)
Jun 03, 2016 12.48 13.06 12.39 12.63 243,566 +0.28(+2.27%)
Jun 02, 2016 12.24 12.44 11.66 12.35 194,869 +0.02(+0.16%)
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.