Exterran Corp (NY: EXTN )

3.160 USD -0.030 (-0.94%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 27.60 27.91 27.28 27.74 143,006 +0.42(+1.54%)
Aug 30, 2017 27.36 27.41 27.08 27.32 124,843 -0.18(-0.65%)
Aug 29, 2017 27.02 27.64 26.91 27.50 164,287 +0.13(+0.47%)
Aug 28, 2017 26.94 27.40 26.60 27.37 124,267 +0.51(+1.90%)
Aug 25, 2017 26.39 26.91 26.27 26.86 122,099 +0.58(+2.21%)
Aug 24, 2017 25.98 26.32 25.66 26.28 85,150 +0.26(+1.00%)
Aug 23, 2017 25.30 26.23 25.20 26.02 137,209 +0.58(+2.28%)
Aug 22, 2017 24.19 25.53 24.01 25.44 344,964 +1.56(+6.53%)
Aug 21, 2017 23.96 24.15 23.42 23.88 270,042 -0.13(-0.54%)
Aug 18, 2017 24.00 24.52 23.59 24.01 313,133 -0.20(-0.83%)
Aug 17, 2017 23.29 24.54 23.29 24.21 375,998 +0.70(+2.98%)
Aug 16, 2017 24.46 24.60 23.37 23.51 127,408 -0.84(-3.45%)
Aug 15, 2017 24.54 24.54 23.84 24.35 165,060 -0.15(-0.61%)
Aug 14, 2017 25.89 26.22 24.48 24.50 176,551 -1.23(-4.78%)
Aug 11, 2017 25.06 26.56 25.06 25.73 218,247 -0.35(-1.34%)
Aug 10, 2017 26.20 26.77 26.05 26.08 220,312 -0.02(-0.08%)
Aug 09, 2017 27.08 27.24 25.85 26.10 246,097 -1.07(-3.94%)
Aug 08, 2017 26.15 27.46 26.15 27.17 290,756 +0.95(+3.62%)
Aug 07, 2017 27.06 27.06 26.16 26.22 161,458 -0.95(-3.50%)
Aug 04, 2017 26.78 27.20 26.77 27.17 187,968 +0.58(+2.18%)
Aug 03, 2017 27.20 27.58 26.48 26.59 138,735 -0.49(-1.81%)
Aug 02, 2017 27.04 27.36 26.61 27.08 137,311 -0.10(-0.37%)
Aug 01, 2017 27.80 27.84 27.15 27.18 180,790 -0.51(-1.84%)
Jul 31, 2017 28.10 28.40 27.58 27.69 216,434 -0.49(-1.74%)
Jul 28, 2017 27.71 28.71 27.71 28.18 203,245 +0.39(+1.40%)
Jul 27, 2017 27.77 28.07 27.29 27.79 168,611 +0.11(+0.40%)
Jul 26, 2017 28.36 28.36 27.43 27.68 160,676 -0.34(-1.21%)
Jul 25, 2017 27.76 28.54 27.17 28.02 254,466 +0.74(+2.71%)
Jul 24, 2017 28.09 28.73 27.17 27.28 162,992 -0.63(-2.26%)
Jul 21, 2017 28.82 28.82 27.81 27.91 150,118 -0.58(-2.04%)
Jul 20, 2017 28.99 28.20 28.49 211,190 -0.50(-1.72%)
Jul 19, 2017 28.06 29.07 28.05 28.99 322,688 +1.12(+4.02%)
Jul 18, 2017 28.42 28.44 27.73 27.87 119,280 -0.41(-1.45%)
Jul 17, 2017 27.65 28.29 27.63 28.28 226,117 +0.52(+1.87%)
Jul 14, 2017 27.52 27.97 27.35 27.76 176,953 +0.29(+1.06%)
Jul 13, 2017 27.08 27.56 26.70 27.47 258,242 +0.33(+1.22%)
Jul 12, 2017 27.81 27.85 27.06 27.14 219,126 +0.04(+0.15%)
Jul 11, 2017 26.58 27.37 26.15 27.10 220,685 +0.46(+1.73%)
Jul 10, 2017 25.78 26.98 25.75 26.64 239,811 +0.67(+2.58%)
Jul 07, 2017 25.52 26.05 25.12 25.97 273,348 +0.37(+1.45%)
Jul 06, 2017 26.14 26.52 25.54 25.60 208,181 -0.21(-0.81%)
Jul 05, 2017 27.50 27.50 25.63 25.81 222,069 -1.87(-6.76%)
Jul 03, 2017 26.84 28.03 26.84 27.68 161,615 +0.98(+3.67%)
Jun 30, 2017 27.97 27.97 26.62 26.70 616,244 -1.06(-3.82%)
Jun 29, 2017 28.12 28.44 27.58 27.76 197,970 -0.06(-0.22%)
Jun 28, 2017 26.40 28.24 26.39 27.82 249,411 +1.43(+5.42%)
Jun 27, 2017 27.32 27.63 26.37 26.39 236,291 -0.69(-2.55%)
Jun 26, 2017 26.86 27.29 26.39 27.08 180,544 +0.38(+1.42%)
Jun 23, 2017 26.29 26.74 25.80 26.70 359,099 +0.56(+2.14%)
Jun 22, 2017 25.35 26.30 25.20 26.14 266,200 +0.97(+3.85%)
Jun 21, 2017 25.62 26.10 24.83 25.17 198,428 -0.81(-3.12%)
Jun 20, 2017 26.36 26.76 25.29 25.98 135,307 -1.01(-3.74%)
Jun 19, 2017 27.52 27.52 26.88 26.99 157,408 -0.48(-1.75%)
Jun 16, 2017 26.97 27.50 26.57 27.47 246,218 +0.45(+1.67%)
Jun 15, 2017 26.84 27.35 26.76 27.02 131,195 -0.07(-0.26%)
Jun 14, 2017 28.10 28.10 26.80 27.09 201,472 -1.17(-4.14%)
Jun 13, 2017 27.68 28.40 27.30 28.26 156,005 +0.63(+2.28%)
Jun 12, 2017 28.18 28.31 27.33 27.63 140,778 -0.29(-1.04%)
Jun 09, 2017 27.42 28.17 27.21 27.92 230,505 +0.64(+2.35%)
Jun 08, 2017 26.65 27.41 26.63 27.28 206,420 +0.44(+1.64%)
Jun 07, 2017 27.35 27.86 26.58 26.84 150,469 -0.68(-2.47%)
Jun 06, 2017 27.81 27.81 26.70 27.52 211,661 -0.35(-1.26%)
Jun 05, 2017 27.76 28.11 27.33 27.87 171,402 -0.07(-0.25%)
Jun 02, 2017 28.18 28.34 27.67 27.94 144,858 -0.49(-1.72%)
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.