Exterran Corp (NY: EXTN )

4.940 -0.010 (-0.20%)
Streaming Delayed Price Updated: 10:12 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 4.820 5.100 4.580 4.950 203,877 +0.13(+2.70%)
Oct 04, 2022 4.400 4.860 4.370 4.820 351,074 +0.44(+10.05%)
Oct 03, 2022 4.230 4.460 4.200 4.380 73,318 +0.22(+5.29%)
Sep 30, 2022 4.090 4.230 4.055 4.160 90,832 -0.02(-0.48%)
Sep 29, 2022 4.310 4.310 3.940 4.180 53,041 -0.08(-1.88%)
Sep 28, 2022 4.050 4.320 3.970 4.260 376,607 +0.31(+7.85%)
Sep 27, 2022 4.000 4.010 3.870 3.950 77,474 +0.09(+2.33%)
Sep 26, 2022 3.950 4.180 3.780 3.860 298,470 -0.31(-7.43%)
Sep 23, 2022 4.360 4.360 4.080 4.170 93,338 -0.36(-7.95%)
Sep 22, 2022 4.730 4.730 4.430 4.530 57,658 -0.10(-2.16%)
Sep 21, 2022 4.650 4.700 4.550 4.630 70,685 +0.08(+1.76%)
Sep 20, 2022 4.690 4.690 4.455 4.550 37,016 -0.13(-2.78%)
Sep 19, 2022 4.600 4.690 4.538 4.680 28,367 -0.02(-0.43%)
Sep 16, 2022 4.700 4.750 4.530 4.700 233,250 -0.07(-1.47%)
Sep 15, 2022 4.750 4.800 4.700 4.770 122,441 -0.01(-0.21%)
Sep 14, 2022 4.790 4.848 4.760 4.780 56,890 +0.08(+1.70%)
Sep 13, 2022 5.000 5.000 4.660 4.700 97,089 -0.32(-6.37%)
Sep 12, 2022 4.960 5.110 4.930 5.020 169,181 +0.01(+0.20%)
Sep 09, 2022 4.940 5.025 4.860 5.010 152,900 +0.18(+3.73%)
Sep 08, 2022 4.700 4.840 4.623 4.830 87,080 +0.11(+2.33%)
Sep 07, 2022 4.690 4.730 4.500 4.720 87,343 -0.03(-0.63%)
Sep 06, 2022 5.000 5.000 4.700 4.750 54,467 -0.21(-4.23%)
Sep 02, 2022 4.940 4.960 4.830 4.960 66,016 +0.13(+2.69%)
Sep 01, 2022 4.810 4.830 4.720 4.830 80,824 -0.08(-1.63%)
Aug 31, 2022 4.860 4.950 4.760 4.910 201,633 -0.03(-0.61%)
Aug 30, 2022 5.050 5.050 4.800 4.940 34,839 -0.12(-2.37%)
Aug 29, 2022 4.960 5.110 4.840 5.060 84,157 +0.06(+1.20%)
Aug 26, 2022 5.110 5.110 4.800 5.000 118,793 -0.10(-1.96%)
Aug 25, 2022 5.130 5.130 5.040 5.100 62,023 +0.01(+0.20%)
Aug 24, 2022 4.850 5.120 4.840 5.090 325,259 +0.22(+4.52%)
Aug 23, 2022 4.730 4.960 4.650 4.870 163,390 +0.23(+4.96%)
Aug 22, 2022 4.530 4.640 4.410 4.640 49,312 +0.04(+0.87%)
Aug 19, 2022 4.630 4.630 4.480 4.600 83,384 -0.09(-1.92%)
Aug 18, 2022 4.600 4.690 4.560 4.690 49,721 +0.17(+3.76%)
Aug 17, 2022 4.630 4.630 4.410 4.520 43,701 -0.15(-3.21%)
Aug 16, 2022 4.610 4.820 4.521 4.670 67,903 +0.03(+0.65%)
Aug 15, 2022 4.580 4.640 4.370 4.640 148,567 -0.06(-1.28%)
Aug 12, 2022 4.710 4.710 4.470 4.700 151,473 -0.01(-0.21%)
Aug 11, 2022 4.070 4.720 3.960 4.710 997,206 +0.66(+16.30%)
Aug 10, 2022 3.970 4.160 3.950 4.050 114,558 +0.07(+1.76%)
Aug 09, 2022 4.100 4.120 3.970 3.980 155,020 -0.02(-0.50%)
Aug 08, 2022 3.860 4.020 3.830 4.000 109,741 +0.11(+2.83%)
Aug 05, 2022 3.790 3.913 3.691 3.890 101,849 +0.02(+0.52%)
Aug 04, 2022 4.070 4.130 3.840 3.870 523,952 -0.19(-4.68%)
Aug 03, 2022 4.090 4.110 3.980 4.060 220,561 -0.03(-0.73%)
Aug 02, 2022 4.050 4.230 4.020 4.090 342,740 +0.00(+0.00%)
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.