Exterran Corp (NY: EXTN )

4.000 +0.110 (+2.83%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 5.110 5.480 5.460 2,302,937 +0.39(+7.69%)
Jan 28, 2022 4.910 5.180 4.890 5.070 1,626,120 +0.06(+1.20%)
Jan 27, 2022 4.860 5.233 4.840 5.010 1,850,751 +0.21(+4.37%)
Jan 26, 2022 4.860 5.140 4.720 4.800 3,482,120 +0.01(+0.21%)
Jan 25, 2022 4.570 4.805 4.490 4.790 4,511,526 +0.00(+0.00%)
Jan 24, 2022 4.840 4.900 4.340 4.790 60,644,908 +1.79(+59.67%)
Jan 21, 2022 3.080 3.105 2.960 3.000 146,245 -0.13(-4.15%)
Jan 20, 2022 3.220 3.320 3.110 3.130 220,186 -0.11(-3.40%)
Jan 19, 2022 3.410 3.480 3.220 3.240 170,042 -0.17(-4.99%)
Jan 18, 2022 3.540 3.584 3.300 3.410 323,723 -0.13(-3.67%)
Jan 14, 2022 3.540 0 +0.09(+2.61%)
Jan 13, 2022 3.450 3.540 3.340 3.450 208,247 -0.02(-0.58%)
Jan 12, 2022 3.480 3.520 3.350 3.470 164,424 +0.01(+0.29%)
Jan 11, 2022 3.310 3.490 3.250 3.460 252,359 +0.19(+5.81%)
Jan 10, 2022 3.460 3.460 3.230 3.270 233,045 -0.20(-5.76%)
Jan 07, 2022 3.410 3.480 3.345 3.470 162,197 +0.06(+1.76%)
Jan 06, 2022 3.390 3.410 3.250 3.410 227,312 +0.09(+2.71%)
Jan 05, 2022 3.450 3.510 3.250 3.320 318,225 -0.12(-3.49%)
Jan 04, 2022 3.400 3.640 3.380 3.440 515,798 +0.16(+4.88%)
Jan 03, 2022 3.010 3.290 2.990 3.280 443,884 +0.30(+10.07%)
Dec 31, 2021 2.850 2.980 2.770 2.980 846,863 +0.06(+2.05%)
Dec 30, 2021 2.920 2.970 2.890 2.920 569,868 +0.00(+0.00%)
Dec 29, 2021 3.050 3.050 2.870 2.920 456,538 -0.13(-4.26%)
Dec 28, 2021 3.060 3.140 2.960 3.050 420,823 -0.03(-0.97%)
Dec 27, 2021 3.020 3.100 2.870 3.080 571,973 +0.06(+1.99%)
Dec 23, 2021 3.010 3.030 2.930 3.020 250,976 +0.05(+1.68%)
Dec 22, 2021 3.010 3.040 2.890 2.970 283,854 -0.03(-1.00%)
Dec 21, 2021 2.870 3.010 2.830 3.000 322,671 +0.16(+5.63%)
Dec 20, 2021 2.800 2.860 2.680 2.840 396,818 -0.08(-2.74%)
Dec 17, 2021 2.890 2.920 2.720 2.920 409,085 +0.03(+1.04%)
Dec 16, 2021 3.080 3.080 2.860 2.890 397,472 -0.16(-5.25%)
Dec 15, 2021 2.870 3.070 2.670 3.050 701,350 +0.17(+5.90%)
Dec 14, 2021 2.970 3.005 2.860 2.880 394,363 -0.10(-3.36%)
Dec 13, 2021 3.150 3.150 2.950 2.980 469,374 -0.20(-6.29%)
Dec 10, 2021 3.280 3.320 3.050 3.180 352,555 -0.06(-1.85%)
Dec 09, 2021 3.140 3.250 3.020 3.240 359,038 +0.08(+2.53%)
Dec 08, 2021 3.200 3.200 3.110 3.160 448,639 -0.03(-0.94%)
Dec 07, 2021 3.220 3.340 3.180 3.190 477,248 +0.04(+1.27%)
Dec 06, 2021 3.070 3.180 2.960 3.150 376,676 +0.06(+1.94%)
Dec 03, 2021 3.280 3.350 3.020 3.090 443,865 -0.10(-3.13%)
Dec 02, 2021 3.230 3.230 3.050 3.190 607,768 -0.03(-0.93%)
Dec 01, 2021 3.480 3.480 3.190 3.220 315,083 -0.19(-5.57%)
Nov 30, 2021 3.490 3.540 3.350 3.410 236,511 -0.17(-4.75%)
Nov 29, 2021 3.740 3.750 3.470 3.580 223,558 -0.12(-3.24%)
Nov 26, 2021 3.550 3.760 3.510 3.700 275,404 -0.12(-3.14%)
Nov 24, 2021 3.620 3.820 3.590 3.820 222,299 +0.11(+2.96%)
Nov 23, 2021 3.740 3.800 3.640 3.710 145,453 +0.01(+0.27%)
Nov 22, 2021 3.860 3.860 3.620 3.700 257,473 -0.11(-2.89%)
Nov 19, 2021 3.950 3.950 3.750 3.810 428,351 -0.25(-6.16%)
Nov 18, 2021 4.120 4.120 4.030 4.060 392,025 -0.12(-2.87%)
Nov 17, 2021 4.250 4.290 4.010 4.180 233,458 -0.13(-3.02%)
Nov 16, 2021 4.250 4.330 4.120 4.310 115,526 +0.05(+1.17%)
Nov 15, 2021 4.430 4.430 4.230 4.260 174,457 -0.16(-3.62%)
Nov 12, 2021 4.460 4.510 4.340 4.420 193,144 -0.08(-1.78%)
Nov 11, 2021 4.600 4.604 4.430 4.500 157,683 -0.10(-2.17%)
Nov 10, 2021 4.660 4.600 215,170 -0.10(-2.13%)
Nov 09, 2021 4.550 4.720 4.430 4.700 215,916 +0.13(+2.84%)
Nov 08, 2021 4.450 4.580 4.450 4.570 206,379 +0.15(+3.39%)
Nov 05, 2021 4.190 4.430 4.130 4.420 327,556 +0.26(+6.25%)
Nov 04, 2021 4.300 4.390 4.020 4.160 467,696 -0.13(-3.03%)
Nov 03, 2021 4.480 4.536 3.960 4.290 927,536 -0.15(-3.38%)
Nov 02, 2021 4.340 4.470 4.160 4.440 285,023 +0.08(+1.83%)
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.