Exterran Corp (NY: EXTN )

4.680 USD +0.180 (+4.00%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 10.41 10.62 10.25 10.55 182,900 +0.22(+2.13%)
Aug 29, 2019 10.03 10.52 10.01 10.33 246,442 +0.33(+3.30%)
Aug 28, 2019 9.830 10.20 9.730 10.00 196,244 +0.21(+2.15%)
Aug 27, 2019 10.24 10.42 9.650 9.790 326,664 -0.44(-4.30%)
Aug 26, 2019 10.40 10.55 10.12 10.23 270,598 -0.10(-0.97%)
Aug 23, 2019 10.57 10.68 10.22 10.33 217,600 -0.44(-4.09%)
Aug 22, 2019 10.63 10.85 10.52 10.77 191,396 +0.21(+1.99%)
Aug 21, 2019 10.60 10.71 10.20 10.56 244,432 +0.16(+1.54%)
Aug 20, 2019 10.21 10.50 10.01 10.40 249,567 +0.12(+1.17%)
Aug 19, 2019 9.990 10.40 9.920 10.28 238,864 +0.40(+4.05%)
Aug 16, 2019 9.610 9.910 9.480 9.880 288,900 +0.29(+3.02%)
Aug 15, 2019 9.490 9.680 9.080 9.590 251,190 +0.07(+0.74%)
Aug 14, 2019 9.620 9.640 9.200 9.520 365,224 -0.32(-3.25%)
Aug 13, 2019 9.900 10.39 9.740 9.840 397,106 -0.04(-0.40%)
Aug 12, 2019 10.21 10.21 9.710 9.880 454,115 -0.41(-3.98%)
Aug 09, 2019 10.63 10.77 10.27 10.29 222,800 -0.33(-3.11%)
Aug 08, 2019 11.51 11.52 10.51 10.62 238,643 -0.88(-7.65%)
Aug 07, 2019 11.82 12.09 11.37 11.50 111,189 -0.71(-5.81%)
Aug 06, 2019 10.95 12.79 10.95 12.21 239,072 -0.17(-1.37%)
Aug 05, 2019 12.38 12.53 12.11 12.38 178,100 -0.36(-2.83%)
Aug 02, 2019 12.72 12.80 12.49 12.74 143,100 -0.05(-0.39%)
Aug 01, 2019 13.49 13.49 12.38 12.79 208,951 -0.86(-6.30%)
Jul 31, 2019 13.39 13.88 13.39 13.65 221,860 +0.38(+2.86%)
Jul 30, 2019 12.38 13.31 12.28 13.27 208,296 +0.79(+6.33%)
Jul 29, 2019 12.56 12.56 12.23 12.48 117,153 -0.08(-0.64%)
Jul 26, 2019 12.22 12.60 12.05 12.56 109,300 +0.41(+3.37%)
Jul 25, 2019 12.56 12.56 12.13 12.15 199,649 -0.30(-2.41%)
Jul 24, 2019 12.39 12.57 12.18 12.45 156,002 +0.03(+0.24%)
Jul 23, 2019 12.38 12.52 12.18 12.42 116,653 +0.09(+0.73%)
Jul 22, 2019 12.17 12.52 12.07 12.33 101,009 +0.17(+1.40%)
Jul 19, 2019 11.89 12.26 11.89 12.16 168,100 +0.25(+2.10%)
Jul 18, 2019 11.87 11.94 11.60 11.91 124,944 +0.02(+0.17%)
Jul 17, 2019 12.30 12.34 11.75 11.89 141,660 -0.43(-3.49%)
Jul 16, 2019 12.48 12.68 12.27 12.32 154,868 -0.21(-1.68%)
Jul 15, 2019 13.27 13.27 12.47 12.53 108,464 -0.67(-5.08%)
Jul 12, 2019 13.27 13.44 13.11 13.20 108,100 -0.12(-0.90%)
Jul 11, 2019 13.39 13.44 13.11 13.32 78,183 -0.10(-0.75%)
Jul 10, 2019 13.65 13.71 13.33 13.42 108,712 -0.05(-0.37%)
Jul 09, 2019 13.77 13.77 13.38 13.47 65,234 -0.37(-2.67%)
Jul 08, 2019 13.79 14.23 13.75 13.84 97,791 -0.02(-0.14%)
Jul 05, 2019 13.68 13.98 13.66 13.86 92,600 +0.04(+0.29%)
Jul 03, 2019 13.72 13.82 13.54 13.82 48,100 +0.16(+1.17%)
Jul 02, 2019 14.21 14.28 13.52 13.66 171,339 -0.59(-4.14%)
Jul 01, 2019 14.48 14.51 14.10 14.25 194,625 +0.03(+0.21%)
Jun 28, 2019 13.43 14.36 13.34 14.22 422,100 +0.77(+5.72%)
Jun 27, 2019 13.50 13.63 13.21 13.45 175,932 -0.05(-0.37%)
Jun 26, 2019 13.31 13.55 13.12 13.50 127,975 +0.40(+3.05%)
Jun 25, 2019 13.05 13.23 12.93 13.10 127,602 +0.05(+0.38%)
Jun 24, 2019 13.52 13.67 13.02 13.05 135,076 -0.43(-3.19%)
Jun 21, 2019 13.73 13.99 13.19 13.48 293,700 -0.25(-1.82%)
Jun 20, 2019 13.13 13.74 13.13 13.73 195,785 +0.87(+6.77%)
Jun 19, 2019 12.73 12.91 12.59 12.86 434,259 +0.13(+1.02%)
Jun 18, 2019 12.55 12.84 12.48 12.73 120,129 +0.33(+2.66%)
Jun 17, 2019 12.44 12.64 12.38 12.40 148,492 -0.11(-0.88%)
Jun 14, 2019 13.25 13.32 12.48 12.51 138,500 -0.76(-5.73%)
Jun 13, 2019 13.45 13.55 13.20 13.27 114,641 +0.08(+0.61%)
Jun 12, 2019 13.65 13.70 13.18 13.19 106,593 -0.56(-4.07%)
Jun 11, 2019 13.94 14.17 13.70 13.75 331,799 -0.02(-0.15%)
Jun 10, 2019 13.72 14.08 13.72 13.77 93,394 +0.10(+0.73%)
Jun 07, 2019 13.31 13.75 13.15 13.67 132,500 +0.38(+2.86%)
Jun 06, 2019 13.51 13.70 13.06 13.29 458,614 -0.23(-1.70%)
Jun 05, 2019 14.07 14.20 13.44 13.52 101,888 -0.61(-4.32%)
Jun 04, 2019 13.74 14.14 13.66 14.13 197,847 +0.57(+4.20%)
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.