Exterran Holdings, Inc. Historical Stock Prices

EXH 
$32.01
*  
0.99
3.19%
Get EXH Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading EXH now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    EXH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-DEC-2013 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  31.29  32.42  31.04  32.01 1,478,571
12/16/2014 31.25 31.88 30.58 31.02 2,301,851
12/15/2014 31.76 32.36 31.36 31.39 988,152
12/12/2014 31.05 32.56 30.98 31.79 829,711
12/11/2014 32.15 32.65 31.5 32.05 926,042
12/10/2014 32.19 32.52 31.62 32.15 1,058,934
12/09/2014 32.15 32.83 32.14 32.58 1,100,780
12/08/2014 32.25 32.74 32 32.36 1,389,520
12/05/2014 33.01 33.4 32.685 32.99 754,079
12/04/2014 32.79 33.53 32.79 33.11 656,091
12/03/2014 33.04 33.72 32.87 33.29 740,787
12/02/2014 33 33.77 32.85 33.07 861,893
12/01/2014 33.1 33.63 32.45 33.09 2,002,547
11/28/2014 35.12 35.12 32.69 33.5 2,063,993
11/26/2014 37.22 37.48 36.22 36.31 1,222,659
11/25/2014 38.34 38.69 37.5 37.52 1,238,403
11/24/2014 37.94 38.35 37.69 38.3 807,201
11/21/2014 38 38.54 37.47 37.96 998,913
11/20/2014 36.98 37.67 36.9 37.52 1,196,392
11/19/2014 37.21 37.45 36.57 36.97 1,499,037
11/18/2014 36.79 37.5 36.26 37.23 2,006,648
11/17/2014 38.1 38.11 35.39 36.81 5,283,126
11/14/2014 34.36 34.74 33.26 33.77 1,546,086
11/13/2014 34.43 34.77 33.535 34.09 2,319,674
11/12/2014 34.39 34.91 34.17 34.71 919,811
11/11/2014 34.41 34.82 34.1 34.47 988,116
11/10/2014 34.53 34.87 34 34.4 1,262,514
11/07/2014 34.38 35.01 34.16 34.31 1,301,084
11/06/2014 34.39 34.78 33.67 34.46 1,314,283
11/05/2014 34.91 34.96 34.02 34.81 1,348,217
11/04/2014 37 37.81 33.8 34.91 3,925,828
11/03/2014 39.29 39.82 38.45 38.92 1,183,820
10/31/2014 38.8 39.41 37.99 39.33 723,686
10/30/2014 38.76 39.195 37.944 38.39 629,857
10/29/2014 38.41 39.16 37.87 38.89 870,580
10/28/2014 37.43 38.2 37.28 38.2 827,784
10/27/2014 37.27 37.51 36.66 37.15 765,057
10/24/2014 38.06 38.18 37.37 37.91 536,093
10/23/2014 37.41 38.31 37.36 38.05 999,665
10/22/2014 37.76 38.2 36.92 36.96 708,674
10/21/2014 37.21 37.85 37.195 37.56 813,408
10/20/2014 36.85 37.42 36.59 36.86 488,113
10/17/2014 36.89 37.82 36.11 36.84 1,173,786
10/16/2014 35.24 37 35.18 36.17 1,510,141
10/15/2014 35.22 36.53 34.77 35.71 1,555,103
10/14/2014 36.53 36.68 35.26 36.01 1,721,887
10/13/2014 38.23 38.66 36.2 36.35 2,016,009
10/10/2014 40.68 40.84 38.38 38.5 2,100,346
10/09/2014 42.57 42.64 40.65 40.91 1,100,873
10/08/2014 42.31 42.74 40.77 42.66 1,699,024
10/07/2014 42.17 43.46 41.97 42.5 1,059,154
10/06/2014 42.8 43.29 42.01 42.43 1,016,675
10/03/2014 43.43 43.5 42.47 42.81 621,157
10/02/2014 43.64 43.82 42.16 43.07 770,745
10/01/2014 44.39 45.35 43.44 43.79 1,031,569
09/30/2014 44.12 45.23 44.01 44.31 1,067,789
09/29/2014 43.72 44.11 43.46 44.04 481,850
09/26/2014 43.18 44.06 43.13 44.03 693,654
09/25/2014 44.21 44.3925 43.11 43.24 742,806
09/24/2014 44.23 44.81 43.71 44.25 930,409
09/23/2014 44.01 45.06 43.85 44.25 876,352
09/22/2014 45.63 45.76 43.981 44.14 755,001
09/19/2014 46.39 46.7 45.02 45.78 2,402,085
09/18/2014 46.05 46.53 45.87 46.3 650,478
09/17/2014 45.64 46.64 45.59 45.99 635,605
09/16/2014 45.37 45.94 45.19 45.67 913,773
09/15/2014 44.99 46.2 44.96 45.49 717,167
09/12/2014 45.61 45.7 44.71 44.86 978,491
09/11/2014 45.28 46.18 45.16 45.74 770,357
09/10/2014 45.51 45.92 45.33 45.64 336,186
09/09/2014 45.52 46.07 45.37 45.54 557,546
09/08/2014 45.41 46.069 45.39 45.66 716,600
09/05/2014 45.18 45.76 45.08 45.55 448,516
09/04/2014 46.24 46.26 45.13 45.31 657,595
09/03/2014 46.72 46.73 46.06 46.11 614,889
09/02/2014 46.52 47.01 46.37 46.47 1,002,815
08/29/2014 45.07 46.71 44.99 46.63 939,951
08/28/2014 44.59 45.35 44.5 44.89 652,063
08/27/2014 44.03 44.63 43.82 44.61 727,486
08/26/2014 43.27 44.28 43.19 44.1 806,345
08/25/2014 43.12 43.44 42.9 43.17 290,443
08/22/2014 42.95 43.17 42.5 42.99 531,426
08/21/2014 42.68 43.05 42.37 42.98 831,878
08/20/2014 42.01 42.88 41.7 42.69 1,041,776
08/19/2014 42.36 42.7499 41.97 42.11 522,903
08/18/2014 42.59 42.59 41.95 42.37 453,178
08/15/2014 42.18 42.39 41.88 42.26 749,449
08/14/2014 42.23 42.42 41.44 41.95 602,702
08/13/2014 42.63 42.84 42.17 42.29 355,384
08/12/2014 42.66 42.84 42.3 42.4 896,239
08/11/2014 42.88 43.19 42.38 42.59 713,061
08/08/2014 42.58 43.16 42.45 42.65 978,455
08/07/2014 43.08 43.08 42.39 42.6 1,377,415
08/06/2014 43.46 44.335 43.08 43.37 795,496
08/05/2014 41.63 44.26 41.16 43.74 1,838,503
08/04/2014 42.23 42.6575 41.55 41.89 1,400,638
08/01/2014 42.15 42.49 41.67 42.29 681,616
07/31/2014 42.33 42.81 41.75 42.25 956,664
07/30/2014 43.23 43.402 42.72 42.88 424,238
07/29/2014 42.73 43.39 42.68 42.98 384,162
07/28/2014 42.8 42.955 42.51 42.74 441,174
07/25/2014 42.57 43.04 42.5 42.85 444,102
07/24/2014 43.37 43.37 42.62 43.06 398,269
07/23/2014 43.64 43.68 43.07 43.2 343,850
07/22/2014 43.22 43.94 42.92 43.7 495,301
07/21/2014 42.99 43.34 42.58 43.17 546,300
07/18/2014 42.75 43.33 42.65 43.16 365,055
07/17/2014 43.74 43.7899 42.71 42.92 453,145
07/16/2014 43.62 43.73 43.12 43.7 406,804
07/15/2014 44.22 44.46 43.1 43.43 626,433
07/14/2014 43.25 44.77 43.25 44.42 553,013
07/11/2014 43.45 43.45 42.85 43.11 680,746
07/10/2014 43.29 43.81 42.95 43.66 644,474
07/09/2014 43.96 44.18 43.78 43.98 417,066
07/08/2014 43.85 43.85 43.31 43.75 678,982
07/07/2014 44.98 45.15 43.6 43.97 849,939
07/03/2014 44.92 45.23 44.72 45.2 195,897
07/02/2014 45.1 45.24 44.67 44.94 354,298
07/01/2014 44.98 45.42 44.85 45.1 557,763
06/30/2014 45.21 45.29 44.7 44.99 738,269
06/27/2014 45.2 45.51 45.01 45.31 356,017
06/26/2014 45.4 45.53 45.05 45.34 297,228
06/25/2014 44.59 45.56 44.33 45.48 702,666
06/24/2014 45.15 45.61 44.67 44.78 976,890
06/23/2014 44.82 45.48 44.77 45.22 1,042,091
06/20/2014 44.06 44.97 44.04 44.83 1,357,621
06/19/2014 43.32 44.11 43.14 44.09 859,137
06/18/2014 43.3 43.4 42.73 43.26 444,363
06/17/2014 43.2 43.58 42.85 43.19 551,570
06/16/2014 43.76 43.89 43.36 43.47 798,428
06/13/2014 43.17 43.17 42.73 43.06 351,536
06/12/2014 43.19 43.62 42.98 43.05 488,216
06/11/2014 43.07 43.16 42.72 43.12 1,054,998
06/10/2014 42.74 43.27 42.73 43.15 994,050
06/09/2014 42.73 43.35 42.73 42.85 956,602
06/06/2014 42.99 43.03 42.45 42.67 976,717
06/05/2014 42.68 42.99 42.46 42.74 832,919
06/04/2014 42.71 42.91 42.41 42.7 962,851
06/03/2014 42.37 43.15 42.37 42.89 1,292,819
06/02/2014 41.74 42.61 41.28 42.46 1,299,364
05/30/2014 42.07 42.286 41.462 41.74 944,633
05/29/2014 41.96 42.37 41.57 42.19 760,001
05/28/2014 42.32 42.527 41.61 41.87 848,156
05/27/2014 41.77 42.62 41.59 42.35 1,372,228
05/23/2014 41.52 42.01 41.43 41.62 1,131,052
05/22/2014 41.31 41.78 41.125 41.56 1,023,057
05/21/2014 41.5 41.61 40.98 41.35 959,266
05/20/2014 41.36 41.62 41.055 41.27 991,333
05/19/2014 41.6 41.764 41.22 41.5 1,148,413
05/16/2014 41.44 41.68 40.96 41.64 1,041,361
05/15/2014 41.74 41.9425 40.81 41.56 1,528,803
05/14/2014 42 42.29 41.17 41.97 1,798,070
05/13/2014 42.32 42.66 42.09 42.12 1,289,559
05/12/2014 42.4 42.57 41.98 42.3 1,118,955
05/09/2014 42.84 43.15 41.77 42.36 1,343,759
05/08/2014 44.54 44.55 42.34 42.97 1,824,923
05/07/2014 44.18 44.98 43.53 44.44 2,263,389
05/06/2014 42.77 45.9 42.75 44.16 4,001,775
05/05/2014 42.46 42.71 41.84 41.96 2,564,255
05/02/2014 42.76 43.38 42.57 42.59 1,371,487
05/01/2014 42.99 43.58 42.33 42.68 1,232,325
04/30/2014 42.97 43.53 42.41 43.02 1,183,729
04/29/2014 43.41 43.976 43 43.05 943,608
04/28/2014 43.87 44.03 42.785 43.05 1,180,037
04/25/2014 43.91 44.335 43.56 43.84 1,227,239
04/24/2014 44.75 45.018 43.63 44.05 1,540,374
04/23/2014 44.18 45.29 44.17 44.65 1,338,024
04/22/2014 44.26 44.43 43.95 44.16 942,953
04/21/2014 43.92 44.48 43.78 44.23 993,710
04/17/2014 43.97 44.49 43.715 43.8 1,285,747
04/16/2014 43.85 44.17 43.72 43.97 1,347,382
04/15/2014 43.15 43.949 42.75 43.58 2,014,351
04/14/2014 43.09 43.6 42.5401 43 2,484,205
04/11/2014 42.57 43.17 42.06 42.7 500,463
04/10/2014 43.79 43.91 42.62 42.97 632,898
04/09/2014 43.74 44.07 43.37 43.88 495,867
04/08/2014 43.21 44.01 43.18 43.64 755,875
04/07/2014 43.68 43.8 42.68 43.09 1,098,744
04/04/2014 43.94 44.1 43.18 43.7 547,302
04/03/2014 44 44.15 43.66 43.92 266,339
04/02/2014 43.91 44.16 43.51 44.01 744,124
04/01/2014 43.75 44 43.39 43.84 1,043,990
03/31/2014 43.05 44.02 42.99 43.88 1,800,617
03/28/2014 44.06 44.655 43.57 43.74 1,649,100
03/27/2014 42.95 44.47 42.81 44.05 1,864,216
03/26/2014 43.46 43.62 42.72 42.8 1,137,666
03/25/2014 42.01 43.4 41.89 43.3 2,371,559
03/24/2014 41.24 42.21 41.24 41.69 2,390,226
03/21/2014 40.12 41.49 40.12 41.2 2,560,230
03/20/2014 38.95 39.895 38.938 39.75 995,386
03/19/2014 38.79 39.24 38.6 39.04 829,631
03/18/2014 38.23 38.87 38.23 38.71 815,822
03/17/2014 38.32 38.62 38.03 38.21 900,451
03/14/2014 38.31 38.44 38 38.2 774,593
03/13/2014 38.86 39 38.12 38.3 1,749,498
03/12/2014 39.09 39.13 38.46 38.88 895,870
03/11/2014 40 40.03 38.9 39.31 1,626,398
03/10/2014 40.4 40.425 39.92 39.95 1,749,448
03/07/2014 40.91 41.03 40.4 40.45 1,793,516
03/06/2014 40.42 41.12 40.27 40.84 1,292,090
03/05/2014 41.03 41.048 40.2 40.37 1,187,682
03/04/2014 41.41 41.48 40.29 41.18 3,121,146
03/03/2014 41.43 41.9 41 41.35 1,721,919
02/28/2014 39.87 41.49 39.82 40.97 2,080,064
02/27/2014 39.32 40.52 39.09 39.81 1,647,009
02/26/2014 39.78 40.16 38.555 39.32 1,761,396
02/25/2014 37.4 39.11 37.06 38.24 4,180,981
02/24/2014 36.18 36.82 36.18 36.5 1,074,524
02/21/2014 36 36.52 36 36.14 691,215
02/20/2014 36.18 36.28 35.931 36.05 849,423
02/19/2014 36.19 36.77 36.05 36.17 554,722
02/18/2014 36 36.51 35.6701 36.2 782,563
02/14/2014 35.85 36.181 35.67 36.05 306,674
02/13/2014 35.2 36.14 34.9701 35.84 994,818
02/12/2014 35.28 35.625 35.14 35.22 567,648
02/11/2014 34.8 35.51 34.8 35.3 559,708
02/10/2014 34.85 34.925 34.41 34.78 396,482
02/07/2014 35.25 35.56 34.78 34.9 2,741,746
02/06/2014 34.92 35.3 34.89 35.16 650,512
02/05/2014 35.12 35.7 34.71 34.85 945,706
02/04/2014 34.96 35.35 34.77 35.22 723,550
02/03/2014 34.7 34.95 34.44 34.77 661,998
01/31/2014 34 34.76 33.42 34.74 840,984
01/30/2014 34.45 34.9 34.244 34.37 537,150
01/29/2014 34.53 34.63 33.91 34.23 746,574
01/28/2014 35.18 35.27 34.7 34.84 588,690
01/27/2014 35.42 35.564 34.75 35.16 633,092
01/24/2014 35.5 35.53 34.93 35.36 1,735,345
01/23/2014 35.65 35.835 35.32 35.73 1,976,885
01/22/2014 35.55 35.79 35.48 35.71 306,236
01/21/2014 35.38 35.85 35.13 35.53 439,927
01/17/2014 34.99 35.33 34.84 35.19 548,464
01/16/2014 34.56 35.105 34.39 34.95 701,647
01/15/2014 34.48 34.54 34.2 34.52 715,967
01/14/2014 34.35 34.57 34.17 34.45 560,823
01/13/2014 34.25 34.51 33.891 34.17 1,011,221
01/10/2014 33.93 34.34 33.67 34.26 438,824
01/09/2014 34.29 34.29 33.48 33.83 382,697
01/08/2014 34.15 34.15 33.8 34.15 451,204
01/07/2014 34.51 34.51 34.03 34.25 482,662
01/06/2014 34 34.53 33.69 34.41 598,670
01/03/2014 34.11 34.41 33.89 33.93 361,558
01/02/2014 33.98 34.46 33.896 34.06 597,454
12/31/2013 34.1 34.34 33.94 34.2 258,176
12/30/2013 34.21 34.479 34.04 34.06 305,433
12/27/2013 34.06 34.42 33.75 34.2 361,889
12/26/2013 34.13 34.13 33.79 33.86 417,814
12/24/2013 33.62 34.19 33.53 34.07 188,985
12/23/2013 33.72 33.9 33.57 33.71 392,951
12/20/2013 33 33.66 32.822 33.61 824,058
12/19/2013 32.88 33.04 32.53 32.91 581,969
12/18/2013 32.17 32.995 31.8701 32.86 760,566
12/17/2013 32.41 32.56 31.89 32.25 1,287,387
12/16/2013 31.31 32.47 31.29 32.33 560,768
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?