Exterran Corp (NY: EXTN )

4.630 USD +0.370 (+8.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.300 3.340 3.220 3.280 576,300 -0.05(-1.50%)
Apr 29, 2021 3.350 3.370 3.230 3.330 469,910 +0.00(+0.00%)
Apr 28, 2021 3.270 3.370 3.240 3.330 473,098 +0.08(+2.46%)
Apr 27, 2021 3.240 3.270 3.175 3.250 437,459 +0.02(+0.62%)
Apr 26, 2021 3.030 3.260 3.010 3.230 555,508 +0.20(+6.60%)
Apr 23, 2021 2.940 3.070 2.880 3.030 622,300 +0.08(+2.71%)
Apr 22, 2021 3.060 3.060 2.910 2.950 412,708 -0.11(-3.59%)
Apr 21, 2021 2.860 3.080 2.770 3.060 627,191 +0.19(+6.62%)
Apr 20, 2021 3.040 3.040 2.790 2.870 756,940 -0.16(-5.28%)
Apr 19, 2021 3.100 3.110 2.990 3.030 525,283 -0.09(-2.88%)
Apr 16, 2021 3.250 3.295 2.960 3.120 726,300 -0.10(-3.11%)
Apr 15, 2021 3.350 3.350 3.130 3.220 841,393 -0.11(-3.30%)
Apr 14, 2021 3.330 3.378 3.220 3.330 1,093,551 +0.00(+0.00%)
Apr 13, 2021 3.560 3.560 3.300 3.330 560,479 -0.23(-6.46%)
Apr 12, 2021 3.720 3.720 3.560 3.560 452,694 -0.15(-4.04%)
Apr 09, 2021 3.700 3.730 3.640 3.710 434,700 +0.01(+0.27%)
Apr 08, 2021 3.620 3.740 3.550 3.700 660,105 +0.08(+2.21%)
Apr 07, 2021 3.540 3.620 3.450 3.620 615,314 +0.08(+2.26%)
Apr 06, 2021 3.470 3.570 3.470 3.540 698,770 +0.09(+2.61%)
Apr 05, 2021 3.600 3.625 3.390 3.450 626,437 -0.12(-3.36%)
Apr 01, 2021 3.400 3.570 3.330 3.570 730,700 +0.21(+6.25%)
Mar 31, 2021 3.390 3.440 3.310 3.360 653,846 -0.02(-0.59%)
Mar 30, 2021 3.370 3.480 3.275 3.380 582,552 +0.02(+0.60%)
Mar 29, 2021 3.580 3.580 3.286 3.360 870,055 -0.18(-5.08%)
Mar 26, 2021 3.570 3.600 3.430 3.540 831,300 +0.04(+1.14%)
Mar 25, 2021 3.420 3.570 3.300 3.500 1,049,736 +0.02(+0.57%)
Mar 24, 2021 3.630 3.800 3.410 3.480 833,759 -0.08(-2.25%)
Mar 23, 2021 3.660 3.710 3.445 3.560 1,179,748 -0.14(-3.78%)
Mar 22, 2021 3.760 4.080 3.680 3.700 1,759,149 +0.03(+0.82%)
Mar 19, 2021 3.550 3.760 3.530 3.670 7,628,100 +0.05(+1.38%)
Mar 18, 2021 3.700 3.810 3.550 3.620 1,069,496 -0.19(-4.99%)
Mar 17, 2021 3.800 3.860 3.590 3.810 1,117,618 -0.05(-1.30%)
Mar 16, 2021 4.040 4.040 3.810 3.860 873,700 -0.16(-3.98%)
Mar 15, 2021 3.900 4.070 3.635 4.020 2,380,504 -0.38(-8.64%)
Mar 12, 2021 4.620 4.680 4.390 4.400 312,500 -0.23(-4.97%)
Mar 11, 2021 4.440 4.760 4.360 4.630 474,970 +0.23(+5.23%)
Mar 10, 2021 4.540 4.570 4.310 4.400 344,240 -0.14(-3.08%)
Mar 09, 2021 4.730 4.730 4.480 4.540 336,716 -0.27(-5.61%)
Mar 08, 2021 5.010 5.020 4.560 4.810 508,444 -0.21(-4.18%)
Mar 05, 2021 4.940 5.020 4.590 5.020 391,400 +0.18(+3.72%)
Mar 04, 2021 4.940 5.060 4.780 4.840 282,837 -0.15(-3.01%)
Mar 03, 2021 5.320 5.430 4.990 4.990 272,061 -0.37(-6.90%)
Mar 02, 2021 5.440 5.550 5.100 5.360 184,729 -0.14(-2.55%)
Mar 01, 2021 5.540 5.610 5.378 5.500 240,754 +0.03(+0.55%)
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%)
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.