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, 2017 30.45 31.12 30.23 30.64 141,603 +0.42(+1.39%)
Nov 29, 2017 29.94 30.64 29.85 30.22 88,139 +0.31(+1.04%)
Nov 28, 2017 29.77 30.19 29.54 29.91 113,765 +0.20(+0.67%)
Nov 27, 2017 30.49 30.49 29.70 29.71 104,921 -0.89(-2.91%)
Nov 24, 2017 31.01 31.05 30.53 30.60 38,317 -0.19(-0.62%)
Nov 22, 2017 30.87 31.27 30.51 30.79 113,724 +0.17(+0.56%)
Nov 21, 2017 30.14 30.84 30.09 30.62 174,290 +0.71(+2.37%)
Nov 20, 2017 29.97 30.40 29.40 29.91 402,163 -0.09(-0.30%)
Nov 17, 2017 29.96 30.13 29.41 30.00 106,953 +0.07(+0.23%)
Nov 16, 2017 29.51 30.16 29.13 29.93 129,538 +0.44(+1.49%)
Nov 15, 2017 30.30 30.30 29.44 29.49 126,101 -1.21(-3.94%)
Nov 14, 2017 31.16 31.40 30.43 30.70 123,191 -0.80(-2.54%)
Nov 13, 2017 31.32 31.63 30.84 31.50 109,099 -0.10(-0.32%)
Nov 10, 2017 32.27 32.77 31.60 31.60 96,449 -0.84(-2.59%)
Nov 09, 2017 32.37 32.86 32.17 32.44 217,134 -0.54(-1.64%)
Nov 08, 2017 31.36 33.15 31.25 32.98 267,062 +1.76(+5.64%)
Nov 07, 2017 33.00 33.69 30.71 31.22 256,031 -1.16(-3.58%)
Nov 06, 2017 31.97 32.45 31.65 32.38 165,524 +0.48(+1.50%)
Nov 03, 2017 31.93 32.05 31.39 31.90 103,407 -0.11(-0.34%)
Nov 02, 2017 32.15 32.58 31.96 32.01 181,646 -0.29(-0.90%)
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.