Exterran Corp (NY: EXTN )

4.685 USD +0.425 (+9.98%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.780 4.810 4.650 4.760 264,533 +0.02(+0.42%)
Jun 29, 2021 4.780 4.780 4.680 4.740 283,362 -0.01(-0.21%)
Jun 28, 2021 5.240 5.270 4.680 4.750 859,325 -0.46(-8.83%)
Jun 25, 2021 4.980 5.260 4.850 5.210 4,663,837 +0.23(+4.62%)
Jun 24, 2021 4.720 5.190 4.570 4.980 947,897 +0.27(+5.73%)
Jun 23, 2021 4.800 4.850 4.580 4.710 628,154 -0.03(-0.63%)
Jun 22, 2021 4.880 4.880 4.640 4.740 389,707 -0.19(-3.85%)
Jun 21, 2021 4.700 4.930 4.620 4.930 499,623 +0.22(+4.67%)
Jun 18, 2021 4.990 4.990 4.680 4.710 563,146 -0.40(-7.83%)
Jun 17, 2021 5.470 5.480 5.020 5.110 471,442 -0.34(-6.24%)
Jun 16, 2021 5.270 5.460 5.160 5.450 425,533 +0.16(+3.02%)
Jun 15, 2021 5.220 5.310 5.060 5.290 400,504 +0.12(+2.32%)
Jun 14, 2021 5.120 5.370 5.092 5.170 452,140 +0.09(+1.77%)
Jun 11, 2021 4.920 5.090 4.920 5.080 247,325 +0.16(+3.25%)
Jun 10, 2021 5.090 5.100 4.890 4.920 283,497 -0.10(-1.99%)
Jun 09, 2021 5.080 5.130 4.957 5.020 280,806 -0.04(-0.79%)
Jun 08, 2021 5.000 5.130 4.870 5.060 368,302 -0.01(-0.20%)
Jun 07, 2021 5.270 5.310 5.000 5.070 514,936 -0.22(-4.16%)
Jun 04, 2021 5.350 5.410 5.220 5.290 282,976 -0.08(-1.49%)
Jun 03, 2021 5.360 5.390 5.240 5.370 348,150 +0.00(+0.00%)
Jun 02, 2021 5.140 5.380 5.000 5.370 530,080 +0.24(+4.68%)
Jun 01, 2021 4.800 5.170 4.770 5.130 552,283 +0.41(+8.69%)
May 28, 2021 4.710 4.740 4.560 4.720 233,661 +0.04(+0.85%)
May 27, 2021 4.570 4.720 4.520 4.680 646,033 +0.10(+2.18%)
May 26, 2021 4.610 4.695 4.530 4.580 447,101 -0.04(-0.87%)
May 25, 2021 4.810 4.900 4.570 4.620 561,894 -0.22(-4.55%)
May 24, 2021 5.030 5.060 4.810 4.840 433,833 -0.11(-2.22%)
May 21, 2021 4.820 5.000 4.730 4.950 603,981 +0.18(+3.77%)
May 20, 2021 4.530 4.770 4.320 4.770 678,301 +0.20(+4.38%)
May 19, 2021 4.930 4.970 4.505 4.570 545,272 -0.55(-10.74%)
May 18, 2021 5.120 5.180 4.850 5.120 738,394 -0.01(-0.19%)
May 17, 2021 4.940 5.300 4.820 5.130 789,942 +0.22(+4.48%)
May 14, 2021 4.520 4.920 4.500 4.910 797,349 +0.41(+9.11%)
May 13, 2021 4.700 4.800 4.370 4.500 784,576 -0.18(-3.85%)
May 12, 2021 4.480 4.820 4.390 4.680 756,858 +0.18(+4.00%)
May 11, 2021 4.450 4.620 4.250 4.500 859,067 -0.08(-1.75%)
May 10, 2021 3.920 4.670 3.880 4.580 2,791,483 +0.82(+21.81%)
May 07, 2021 3.780 3.840 3.670 3.760 1,400,825 -0.02(-0.53%)
May 06, 2021 3.790 3.920 3.700 3.780 1,359,144 -0.01(-0.26%)
May 05, 2021 3.720 3.810 3.610 3.790 869,395 +0.22(+6.16%)
May 04, 2021 3.280 3.590 3.280 3.570 964,450 +0.25(+7.53%)
May 03, 2021 3.310 3.350 3.230 3.320 493,745 +0.04(+1.22%)
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%)
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.