Quantcast

Exterran Corporation Common Stock Historical Stock Prices

EXTN 
$16.87
*  
0.06
0.35%
Get EXTN Alerts
*Delayed - data as of Apr. 24, 2019 9:42 ET  -  Find a broker to begin trading EXTN now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    EXTN Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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.
9:42 16.87 16.94 16.87 16.87 1,230
04/23/2019 17.08 17.24 16.85 16.93 81,649
04/22/2019 17.2 17.2 16.675 17.09 116,395
04/18/2019 17.27 17.46 16.95 17.06 63,576
04/17/2019 17.37 17.37 17.21 17.27 96,657
04/16/2019 17.2 17.23 16.85 17.2 81,746
04/15/2019 17.15 17.28 17.02 17.05 77,915
04/12/2019 17.78 17.79 17.15 17.21 84,168
04/11/2019 17.44 17.54 17.24 17.42 80,186
04/10/2019 17.37 17.68 17.37 17.43 159,275
04/09/2019 17.73 17.73 17.23 17.28 128,828
04/08/2019 17.73 18.2 17.6301 17.84 69,858
04/05/2019 17.5 17.86 17.43 17.73 100,272
04/04/2019 17.15 17.53 17.05 17.49 137,006
04/03/2019 17.4 17.52 17.06 17.12 92,029
04/02/2019 17.59 17.69 17.12 17.28 120,272
04/01/2019 17.05 17.68 16.95 17.61 216,974
03/29/2019 16.95 17.19 16.73 16.85 364,110
03/28/2019 16.86 17.18 16.72 16.88 164,298
03/27/2019 17.31 17.34 16.88 17 121,784
03/26/2019 17.26 17.73 17.22 17.39 142,795
03/25/2019 17.31 17.43 16.92 17.05 256,744
03/22/2019 17.77 17.81 17.33 17.34 203,361
03/21/2019 18.18 18.32 17.9 17.93 195,523
03/20/2019 18.07 18.585 17.98 18.29 126,706
03/19/2019 18.44 18.57 18.12 18.12 149,875
03/18/2019 17.95 18.37 17.88 18.3 185,392
03/15/2019 17.79 18.095 17.79 17.89 327,699
03/14/2019 18.14 18.29 17.84 17.84 153,815
03/13/2019 17.47 18.45 17.47 18.16 228,070
03/12/2019 16.81 17.47 16.81 17.36 209,762
03/11/2019 16.64 16.93 16.39 16.79 195,677
03/08/2019 16.1 16.84 16.03 16.54 171,895
03/07/2019 16.16 16.51 15.95 16.39 145,954
03/06/2019 16.65 16.65 15.58 16.04 201,186
03/05/2019 17.05 17.33 16.54 16.72 96,530
03/04/2019 17.3 17.45 16.85 17.01 152,927
03/01/2019 17.22 17.41 17.05 17.24 124,267
02/28/2019 17.28 17.28 16.7 17.07 102,738
02/27/2019 18.09 18.43 17.23 17.25 161,998
02/26/2019 17.79 18.51 17.72 18.07 215,697
02/25/2019 17.94 18.35 17.74 17.9 95,145
02/22/2019 18.08 18.17 17.83 17.93 116,483
02/21/2019 18.62 18.68 17.84 17.89 91,359
02/20/2019 18.27 18.82 18.27 18.73 180,898
02/19/2019 18.12 18.47 17.95 18.29 191,632
02/15/2019 17.69 18.19 17.69 18.16 152,910
02/14/2019 17.37 17.67 17.05 17.53 145,224
02/13/2019 17.49 17.74 17.22 17.37 128,535
02/12/2019 17.12 17.62 16.89 17.39 94,910
02/11/2019 16.5 16.86 16.26 16.85 66,468
02/08/2019 16.6 16.6 16.21 16.49 112,011
02/07/2019 17.44 17.52 16.42 16.63 94,607
02/06/2019 17.79 17.79 17.505 17.56 61,042
02/05/2019 17.93 18.2766 17.74 17.83 61,453
02/04/2019 17.37 17.93 17.15 17.92 167,503
02/01/2019 17.33 17.67 17.18 17.4 94,212
01/31/2019 17.24 17.46 17.07 17.36 118,630
01/30/2019 17.29 17.35 16.93 17.24 77,299
01/29/2019 17.19 17.55 17.12 17.13 63,855
01/28/2019 17.4 17.4 16.78 17.06 89,694
01/25/2019 17.94 18.2 17.59 17.65 91,567
01/24/2019 17.52 17.84 17.27 17.69 98,622
01/23/2019 18.14 18.14 17.41 17.51 101,497
*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?



Smart Portfolio