Exterran Corp (NY: EXTN )

3.700 USD -0.120 (-3.14%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 5.410 5.450 5.200 5.400 178,300 -0.03(-0.55%)
Jan 30, 2020 5.450 5.580 5.300 5.430 165,104 -0.15(-2.69%)
Jan 29, 2020 5.760 5.810 5.520 5.580 149,342 -0.16(-2.79%)
Jan 28, 2020 5.770 5.835 5.650 5.740 142,138 +0.03(+0.53%)
Jan 27, 2020 5.650 5.880 5.590 5.710 168,037 -0.17(-2.89%)
Jan 24, 2020 6.050 6.050 5.660 5.880 179,500 -0.21(-3.45%)
Jan 23, 2020 6.360 6.360 6.060 6.090 169,566 -0.35(-5.43%)
Jan 22, 2020 6.500 6.560 6.380 6.440 133,477 -0.14(-2.13%)
Jan 21, 2020 6.650 6.695 6.370 6.580 186,692 -0.03(-0.45%)
Jan 17, 2020 6.560 6.670 6.473 6.610 172,200 +0.10(+1.54%)
Jan 16, 2020 6.050 6.520 6.050 6.510 267,164 +0.48(+7.96%)
Jan 15, 2020 6.540 6.660 6.020 6.030 162,459 -0.53(-8.08%)
Jan 14, 2020 6.630 6.760 6.445 6.560 138,399 -0.09(-1.35%)
Jan 13, 2020 6.890 6.900 6.610 6.650 153,405 -0.26(-3.76%)
Jan 10, 2020 7.500 7.510 6.880 6.910 174,400 -0.70(-9.20%)
Jan 09, 2020 7.730 7.860 7.510 7.610 190,374 -0.14(-1.81%)
Jan 08, 2020 8.130 8.250 7.750 7.750 158,091 -0.41(-5.02%)
Jan 07, 2020 8.260 8.460 8.080 8.160 161,238 -0.14(-1.69%)
Jan 06, 2020 7.530 8.555 7.480 8.300 317,147 +0.88(+11.86%)
Jan 03, 2020 7.310 7.630 7.220 7.420 322,700 +0.21(+2.91%)
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.