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 (%)
Dec 31, 2019 8.170 8.190 7.710 7.830 260,700 -0.35(-4.28%)
Dec 30, 2019 7.850 8.220 7.820 8.180 226,952 +0.33(+4.20%)
Dec 27, 2019 8.070 8.100 7.820 7.850 201,100 -0.21(-2.61%)
Dec 26, 2019 8.120 8.290 7.920 8.060 193,443 -0.03(-0.37%)
Dec 24, 2019 8.000 8.160 7.970 8.090 128,100 +0.10(+1.25%)
Dec 23, 2019 7.270 8.090 7.270 7.990 295,699 +0.74(+10.21%)
Dec 20, 2019 7.370 7.430 7.190 7.250 1,180,400 -0.08(-1.09%)
Dec 19, 2019 7.500 7.600 7.315 7.330 483,033 -0.15(-2.01%)
Dec 18, 2019 7.420 7.570 7.290 7.480 409,985 +0.07(+0.94%)
Dec 17, 2019 7.150 7.540 7.050 7.410 471,202 +0.34(+4.81%)
Dec 16, 2019 6.620 7.140 6.550 7.070 596,070 +0.54(+8.27%)
Dec 13, 2019 6.630 6.630 6.300 6.530 323,300 -0.10(-1.51%)
Dec 12, 2019 6.680 6.770 6.570 6.630 303,417 -0.02(-0.30%)
Dec 11, 2019 6.370 6.890 6.355 6.650 448,291 +0.28(+4.40%)
Dec 10, 2019 6.130 6.380 6.040 6.370 339,529 +0.21(+3.41%)
Dec 09, 2019 5.920 6.340 5.897 6.160 386,868 +0.22(+3.70%)
Dec 06, 2019 5.570 5.960 5.540 5.940 469,700 +0.37(+6.64%)
Dec 05, 2019 5.370 5.670 5.340 5.570 345,782 +0.22(+4.11%)
Dec 04, 2019 5.230 5.530 5.230 5.350 398,371 +0.15(+2.88%)
Dec 03, 2019 5.270 5.350 5.060 5.200 277,035 -0.14(-2.62%)
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.