EXTN

Exterran Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Exterran Corporation EXTN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.14 3.28% 4.41 16:01:47
Close Price Low Price High Price Open Price Previous Close
4.41 4.22 4.495 4.27 4.27
more quote information »

EXTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.365.364.214.70229,606-0.95-17.72%
1 Month4.835.573.9054.83343,878-0.42-8.7%
3 Months5.476.0553.9055.06283,034-1.06-19.38%
6 Months5.018.9253.245.41308,240-0.60-11.98%
1 Year13.2214.893.246.19312,918-8.81-66.64%
3 Years32.7233.69083.2413.35204,063-28.31-86.52%
5 Years18.0034.053.2416.15197,151-13.59-75.5%

EXTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2020 4.41 0.14 3.28% 4.27 4.495 4.22 215,729
Sep 25 2020 4.27 -0.23 -5.11% 4.50 4.50 4.21 249,430
Sep 24 2020 4.50 -0.11 -2.39% 4.58 4.60 4.35 290,494
Sep 23 2020 4.61 -0.64 -12.19% 5.24 5.25 4.60 238,063
Sep 22 2020 5.25 0.06 1.16% 5.21 5.29 5.07 142,507
Sep 21 2020 5.19 -0.35 -6.35% 5.36 5.36 4.94 227,538
Sep 18 2020 5.5417 0.12 2.25% 5.43 5.57 5.2507 921,221
Sep 17 2020 5.42 0.05 0.93% 5.26 5.44 5.20 250,064
Sep 16 2020 5.37 0.56 11.64% 4.87 5.39 4.71 555,235
Sep 15 2020 4.81 0.78 19.35% 4.09 4.95 4.06 736,960
Sep 14 2020 4.03 -0.03 -0.74% 4.11 4.11 3.905 248,334
Sep 11 2020 4.06 -0.18 -4.25% 4.25 4.2501 4.00 267,007
Sep 10 2020 4.24 -0.38 -8.23% 4.59 4.60 4.19 280,118
Sep 09 2020 4.62 -0.09 -1.91% 4.77 4.77 4.48 309,417
Sep 08 2020 4.71 0.34 7.78% 4.47 4.77 4.24 433,590
Sep 04 2020 4.37 -0.04 -0.91% 4.50 4.51 4.17 172,349
Sep 03 2020 4.41 -0.29 -6.17% 4.73 4.88 4.41 167,671
Sep 02 2020 4.70 -0.05 -1.05% 4.69 4.71 4.50 232,633
Sep 01 2020 4.75 0.15 3.26% 4.51 4.805 4.33 247,863
Aug 31 2020 4.60 -0.28 -5.74% 4.83 4.87 4.49 170,113
See More Historical Prices »
Your Recent History
NYSE
EXTN
Exterran
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200929 04:19:37