Exterran Corporation Common Stock Historical Stock Prices

EXTN 
$20.64
*  
0.25
1.23%
Get EXTN Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading EXTN now
Exchange:NYSE
Industry: Technology
Community Rating:
 
 
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: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.48 20.75 19.95 20.64 100,573
12/02/2016 20.42 20.75 19.95 20.64 100,573
12/01/2016 20.09 20.75 19.51 20.39 141,540
11/30/2016 19.11 20.295 18.98 20.1 194,077
11/29/2016 18.8 18.89 18.07 18.67 170,809
11/28/2016 18.91 19.2 18.3 18.79 117,060
11/25/2016 18.93 18.98 18.46 18.91 43,246
11/23/2016 18.42 18.78 18.3185 18.74 75,920
11/22/2016 18.25 18.78 18.05 18.76 84,371
11/21/2016 17.4 18.28 17.4 18.27 79,078
11/18/2016 17.1 17.35 16.92 17.19 90,806
11/17/2016 16.86 17.445 16.85 16.94 84,725
11/16/2016 16.62 16.71 16.17 16.69 107,280
11/15/2016 16.81 17.78 16.58 16.63 132,548
11/14/2016 17.66 17.87 16.45 17.11 140,778
11/11/2016 16.57 17.66 16.29 17.41 193,581
11/10/2016 16.33 16.93 15.75 16.59 196,700
11/09/2016 14.95 16.27 14.95 16.2 109,462
11/08/2016 15.07 15.37 14.71 14.96 119,070
11/07/2016 15.09 15.31 14.84 15.23 98,435
11/04/2016 14.74 14.87 14.51 14.68 97,916
11/03/2016 14.74 15.07 14.52 14.78 84,017
11/02/2016 15.73 15.73 14.58 14.68 99,789
11/01/2016 15.73 15.91 15.525 15.73 109,510
10/31/2016 15.88 16.02 15.42 15.81 126,320
10/28/2016 15.93 16.295 15.76 15.92 72,048
10/27/2016 16.33 16.3575 15.82 15.89 102,364
10/26/2016 16.75 17.01 16.27 16.31 55,343
10/25/2016 17.27 17.42 16.77 16.94 79,149
10/24/2016 17.05 17.75 16.84 17.23 110,411
10/21/2016 16.52 17.25 16.52 16.97 46,295
10/20/2016 16.92 17.03 16.56 16.84 95,196
10/19/2016 16.62 17.36 16.43 17.06 167,084
10/18/2016 16.73 16.82 16.23 16.6 234,588
10/17/2016 16.21 16.705 16.08 16.43 69,542
10/14/2016 16.67 16.795 16.1 16.2 119,205
10/13/2016 16.32 16.76 16.05 16.54 129,900
10/12/2016 16.52 16.75 16.26 16.46 78,791
10/11/2016 16.72 17 16.27 16.54 149,745
10/10/2016 16.18 16.91 16.18 16.78 97,729
10/07/2016 16.18 16.39 15.88 15.98 73,823
10/06/2016 16.3 16.46 16 16.1 113,948
10/05/2016 16.34 16.89 15.781 16.32 100,495
10/04/2016 16.12 16.41 15.945 16.15 155,696
10/03/2016 15.73 16.18 15.56 16.1 111,661
09/30/2016 15.09 15.9 14.74 15.68 137,591
09/29/2016 15.2 15.8399 14.93 14.96 96,896
09/28/2016 14.13 15.26 14.13 15.18 127,890
09/27/2016 14.21 14.26 13.97 14.16 94,508
09/26/2016 14.49 14.53 14.2 14.24 80,576
09/23/2016 14.8 14.87 14.34 14.48 137,886
09/22/2016 14.36 14.9 14.36 14.88 87,040
09/21/2016 13.56 14.24 13.56 14.14 83,611
09/20/2016 13.7 13.7 13.285 13.4 73,270
09/19/2016 13.76 14.13 13.62 13.64 93,990
09/16/2016 13.14 13.6 13.13 13.33 839,733
09/15/2016 13.07 13.3899 12.73 13.21 120,110
09/14/2016 13.34 13.58 12.83 13.03 157,695
09/13/2016 13.64 13.82 13.09 13.38 168,970
09/12/2016 13.88 14.37 13.69 13.82 172,374
09/09/2016 14.97 15.45 14.23 14.25 141,714
09/08/2016 15.44 15.57 15.01 15.27 98,465
09/07/2016 15 15.51 14.845 15.44 111,374
09/06/2016 14.72 15 14.26 14.98 90,930
09/02/2016 14.38 14.7 14.04 14.65 96,855
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?