Exterran Corp (NY: EXTN )

5.190 USD +0.050 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 5.140 5.170 4.910 4.970 273,900 -0.25(-4.79%)
Jul 30, 2020 4.950 5.290 4.840 5.220 301,790 +0.14(+2.76%)
Jul 29, 2020 5.000 5.100 4.880 5.080 169,633 +0.09(+1.80%)
Jul 28, 2020 4.920 5.020 4.910 4.990 137,747 +0.04(+0.81%)
Jul 27, 2020 5.260 5.340 4.785 4.950 176,930 -0.37(-6.95%)
Jul 24, 2020 5.290 5.513 5.180 5.320 126,400 +0.04(+0.76%)
Jul 23, 2020 5.120 5.310 5.110 5.280 165,185 +0.14(+2.72%)
Jul 22, 2020 5.080 5.190 4.930 5.140 335,188 +0.06(+1.18%)
Jul 21, 2020 5.030 5.300 5.010 5.080 224,588 +0.14(+2.83%)
Jul 20, 2020 5.110 5.135 4.910 4.940 187,433 -0.19(-3.70%)
Jul 17, 2020 5.150 5.300 5.085 5.130 124,000 -0.01(-0.19%)
Jul 16, 2020 5.110 5.205 4.950 5.140 186,321 +0.00(+0.00%)
Jul 15, 2020 4.960 5.240 4.880 5.140 221,273 +0.25(+5.11%)
Jul 14, 2020 4.670 5.000 4.570 4.890 207,060 +0.21(+4.49%)
Jul 13, 2020 4.850 4.950 4.560 4.680 393,907 -0.10(-2.09%)
Jul 10, 2020 4.900 5.030 4.770 4.780 173,900 -0.12(-2.45%)
Jul 09, 2020 5.100 5.139 4.860 4.900 225,712 -0.24(-4.67%)
Jul 08, 2020 5.060 5.260 4.985 5.140 260,833 +0.07(+1.38%)
Jul 07, 2020 5.170 5.220 4.930 5.070 284,554 -0.20(-3.80%)
Jul 06, 2020 5.470 5.510 4.880 5.270 420,714 -0.01(-0.19%)
Jul 02, 2020 5.490 5.560 5.240 5.280 264,800 -0.06(-1.12%)
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.