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 (%)
Feb 26, 2021 5.580 5.580 5.180 5.470 234,800 -0.14(-2.50%)
Feb 25, 2021 5.730 5.810 5.565 5.610 191,916 -0.09(-1.58%)
Feb 24, 2021 5.460 5.710 5.360 5.700 335,495 +0.27(+4.97%)
Feb 23, 2021 5.420 5.510 5.170 5.430 309,867 -0.02(-0.37%)
Feb 22, 2021 5.360 5.630 5.320 5.450 552,342 +0.08(+1.49%)
Feb 19, 2021 5.340 5.480 5.300 5.370 177,800 +0.03(+0.56%)
Feb 18, 2021 5.610 5.650 5.290 5.340 347,154 -0.25(-4.47%)
Feb 17, 2021 5.340 5.970 5.230 5.590 599,417 +0.29(+5.47%)
Feb 16, 2021 5.300 5.520 5.250 5.300 451,944 +0.12(+2.32%)
Feb 12, 2021 5.090 5.190 5.010 5.180 222,600 +0.09(+1.77%)
Feb 11, 2021 5.020 5.100 4.900 5.090 257,227 +0.06(+1.19%)
Feb 10, 2021 4.970 5.100 4.770 5.030 191,019 +0.06(+1.21%)
Feb 09, 2021 4.840 4.970 4.680 4.970 156,671 +0.12(+2.47%)
Feb 08, 2021 4.840 4.950 4.740 4.850 171,875 +0.08(+1.68%)
Feb 05, 2021 4.860 4.880 4.720 4.770 91,800 -0.05(-1.04%)
Feb 04, 2021 4.840 4.860 4.660 4.820 119,462 +0.07(+1.47%)
Feb 03, 2021 4.680 4.870 4.620 4.750 161,706 +0.08(+1.71%)
Feb 02, 2021 4.490 4.750 4.380 4.670 219,338 +0.28(+6.38%)
Feb 01, 2021 4.370 4.420 4.280 4.390 280,956 +0.07(+1.62%)
Jan 29, 2021 4.360 4.465 4.260 4.320 309,700 -0.04(-0.92%)
Jan 28, 2021 4.390 4.430 4.250 4.360 187,325 +0.05(+1.16%)
Jan 27, 2021 4.550 4.599 4.290 4.310 161,729 -0.29(-6.30%)
Jan 26, 2021 4.760 4.777 4.560 4.600 115,422 -0.10(-2.13%)
Jan 25, 2021 4.830 4.830 4.550 4.700 125,438 -0.13(-2.69%)
Jan 22, 2021 4.700 4.830 4.495 4.830 219,500 +0.03(+0.63%)
Jan 21, 2021 5.100 5.100 4.800 4.800 228,607 -0.28(-5.51%)
Jan 20, 2021 5.070 5.150 4.800 5.080 236,729 +0.03(+0.59%)
Jan 19, 2021 4.970 5.120 4.820 5.050 200,023 +0.15(+3.06%)
Jan 15, 2021 4.900 4.960 4.820 4.900 198,800 -0.05(-1.01%)
Jan 14, 2021 4.890 4.990 4.850 4.950 373,184 +0.09(+1.85%)
Jan 13, 2021 5.080 5.080 4.740 4.860 193,198 -0.16(-3.19%)
Jan 12, 2021 4.840 5.090 4.820 5.020 219,665 +0.20(+4.15%)
Jan 11, 2021 4.560 4.830 4.510 4.820 206,359 +0.11(+2.34%)
Jan 08, 2021 4.670 4.730 4.520 4.710 191,600 +0.04(+0.86%)
Jan 07, 2021 4.630 4.690 4.500 4.670 221,049 +0.08(+1.74%)
Jan 06, 2021 4.710 4.920 4.430 4.590 370,945 +0.01(+0.22%)
Jan 05, 2021 4.400 4.810 4.400 4.580 324,319 +0.22(+5.05%)
Jan 04, 2021 4.510 4.560 4.220 4.360 127,795 -0.06(-1.36%)
Dec 31, 2020 4.420 4.420 4.420 112,484 +0.15(+3.51%)
Dec 30, 2020 4.100 4.280 4.063 4.270 112,484 +0.15(+3.64%)
Dec 29, 2020 4.120 4.135 3.810 4.120 237,134 +0.03(+0.73%)
Dec 28, 2020 4.270 4.470 4.030 4.090 300,461 -0.22(-5.10%)
Dec 24, 2020 4.360 4.360 4.170 4.310 81,500 -0.07(-1.60%)
Dec 23, 2020 4.220 4.380 4.150 4.380 229,344 +0.19(+4.53%)
Dec 22, 2020 4.390 4.460 4.150 4.190 212,328 -0.19(-4.34%)
Dec 21, 2020 4.400 4.450 4.170 4.380 227,198 -0.21(-4.58%)
Dec 18, 2020 4.720 4.910 4.550 4.590 731,900 -0.12(-2.55%)
Dec 17, 2020 4.700 4.760 4.505 4.710 170,724 +0.01(+0.21%)
Dec 16, 2020 4.800 4.830 4.600 4.700 217,234 -0.09(-1.88%)
Dec 15, 2020 4.730 4.866 4.600 4.790 134,029 +0.07(+1.48%)
Dec 14, 2020 4.470 4.800 4.262 4.720 330,021 +0.29(+6.55%)
Dec 11, 2020 4.580 4.580 4.260 4.430 562,700 -0.06(-1.34%)
Dec 10, 2020 4.580 4.690 4.360 4.490 305,311 -0.05(-1.10%)
Dec 09, 2020 4.750 4.870 4.500 4.540 236,352 -0.17(-3.61%)
Dec 08, 2020 4.540 4.780 4.450 4.710 285,595 +0.14(+3.06%)
Dec 07, 2020 4.360 4.600 4.340 4.570 227,963 +0.19(+4.34%)
Dec 04, 2020 4.130 4.390 3.980 4.380 156,900 +0.28(+6.83%)
Dec 03, 2020 4.140 4.190 4.040 4.100 76,661 -0.02(-0.49%)
Dec 02, 2020 4.000 4.170 3.990 4.120 125,647 +0.12(+3.00%)
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.