Exterran Corp (NY: EXTN )

5.090 USD -0.100 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 16.95 17.19 16.73 16.85 364,100 -0.03(-0.18%)
Mar 28, 2019 16.86 17.18 16.72 16.88 172,593 -0.12(-0.71%)
Mar 27, 2019 17.31 17.34 16.88 17.00 121,784 -0.39(-2.24%)
Mar 26, 2019 17.26 17.73 17.22 17.39 142,795 +0.34(+1.99%)
Mar 25, 2019 17.31 17.43 16.92 17.05 441,311 -0.29(-1.67%)
Mar 22, 2019 17.77 17.81 17.33 17.34 203,300 -0.59(-3.29%)
Mar 21, 2019 18.18 18.32 17.90 17.93 285,113 -0.36(-1.97%)
Mar 20, 2019 18.07 18.58 17.98 18.29 126,706 +0.17(+0.94%)
Mar 19, 2019 18.44 18.57 18.12 18.12 149,875 -0.18(-0.98%)
Mar 18, 2019 17.95 18.37 17.88 18.30 185,392 +0.41(+2.29%)
Mar 15, 2019 17.79 18.09 17.79 17.89 327,600 +0.05(+0.28%)
Mar 14, 2019 18.14 18.29 17.84 17.84 154,543 -0.32(-1.76%)
Mar 13, 2019 17.47 18.45 17.47 18.16 234,599 +0.80(+4.61%)
Mar 12, 2019 16.81 17.47 16.81 17.36 303,685 +0.57(+3.39%)
Mar 11, 2019 16.64 16.93 16.39 16.79 199,639 +0.25(+1.51%)
Mar 08, 2019 16.10 16.84 16.03 16.54 178,400 +0.15(+0.92%)
Mar 07, 2019 16.16 16.51 15.95 16.39 153,878 +0.35(+2.18%)
Mar 06, 2019 16.65 16.65 15.58 16.04 201,186 -0.68(-4.07%)
Mar 05, 2019 17.05 17.33 16.54 16.72 96,530 -0.29(-1.70%)
Mar 04, 2019 17.30 17.45 16.85 17.01 152,927 -0.23(-1.33%)
Mar 01, 2019 17.22 17.41 17.05 17.24 124,200 +0.17(+1.00%)
Feb 28, 2019 17.28 17.28 16.70 17.07 102,738 -0.18(-1.04%)
Feb 27, 2019 18.09 18.43 17.23 17.25 161,998 -0.82(-4.54%)
Feb 26, 2019 17.79 18.51 17.72 18.07 215,697 +0.17(+0.95%)
Feb 25, 2019 17.94 18.35 17.74 17.90 95,145 -0.03(-0.17%)
Feb 22, 2019 18.08 18.17 17.83 17.93 116,400 +0.04(+0.22%)
Feb 21, 2019 18.62 18.68 17.84 17.89 91,359 -0.84(-4.48%)
Feb 20, 2019 18.27 18.82 18.27 18.73 180,898 +0.44(+2.41%)
Feb 19, 2019 18.12 18.47 17.95 18.29 191,632 +0.13(+0.72%)
Feb 15, 2019 17.69 18.19 17.69 18.16 152,900 +0.63(+3.59%)
Feb 14, 2019 17.37 17.67 17.05 17.53 145,224 +0.16(+0.92%)
Feb 13, 2019 17.49 17.74 17.22 17.37 128,535 -0.02(-0.11%)
Feb 12, 2019 17.12 17.62 16.89 17.39 94,910 +0.54(+3.20%)
Feb 11, 2019 16.50 16.86 16.26 16.85 66,468 +0.36(+2.18%)
Feb 08, 2019 16.60 16.60 16.21 16.49 112,000 -0.14(-0.84%)
Feb 07, 2019 17.44 17.52 16.42 16.63 94,607 -0.93(-5.30%)
Feb 06, 2019 17.79 17.79 17.50 17.56 61,042 -0.27(-1.51%)
Feb 05, 2019 17.93 18.28 17.74 17.83 61,453 -0.09(-0.50%)
Feb 04, 2019 17.37 17.93 17.15 17.92 167,503 +0.52(+2.99%)
Feb 01, 2019 17.33 17.67 17.18 17.40 94,200 +0.04(+0.23%)
Jan 31, 2019 17.24 17.46 17.07 17.36 118,630 +0.12(+0.70%)
Jan 30, 2019 17.29 17.35 16.93 17.24 77,299 +0.11(+0.64%)
Jan 29, 2019 17.19 17.55 17.12 17.13 63,855 +0.07(+0.41%)
Jan 28, 2019 17.40 17.40 16.78 17.06 89,694 -0.59(-3.34%)
Jan 25, 2019 17.94 18.20 17.59 17.65 91,500 -0.04(-0.23%)
Jan 24, 2019 17.52 17.84 17.27 17.69 98,622 +0.18(+1.03%)
Jan 23, 2019 18.14 18.14 17.41 17.51 101,497 -0.51(-2.83%)
Jan 22, 2019 19.03 19.17 17.95 18.02 141,352 -1.35(-6.97%)
Jan 18, 2019 19.28 19.57 19.12 19.37 102,800 +0.35(+1.84%)
Jan 17, 2019 18.73 19.26 18.61 19.02 162,556 +0.21(+1.12%)
Jan 16, 2019 18.87 19.33 18.75 18.81 94,989 -0.07(-0.37%)
Jan 15, 2019 18.96 19.27 18.66 18.88 100,586 +0.01(+0.05%)
Jan 14, 2019 19.24 19.45 18.85 18.87 94,901 -0.55(-2.83%)
Jan 11, 2019 19.41 19.51 19.18 19.42 81,000 -0.24(-1.22%)
Jan 10, 2019 19.44 19.68 19.23 19.66 97,920 -0.04(-0.20%)
Jan 09, 2019 19.90 20.11 19.51 19.70 95,760 +0.03(+0.15%)
Jan 08, 2019 19.92 19.92 19.50 19.67 82,416 +0.08(+0.41%)
Jan 07, 2019 19.31 19.78 19.13 19.59 102,663 +0.28(+1.45%)
Jan 04, 2019 18.62 19.32 18.59 19.31 222,900 +1.02(+5.58%)
Jan 03, 2019 18.09 18.50 17.63 18.29 94,974 +0.16(+0.88%)
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.