Dark

EXTN
Exterran Corporation
stock NYSE

Inactive

Oct 12, 2022

4.58USD-5.372%(-0.26)2,673,258

Pre-market

0.00USD-100.000%(-4.84)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-10-12	4.7900	4.8200	4.5700	4.5800	-5.372%	2,673,258	0.000%
2022-10-11	4.8300	5.0900	4.5700	4.8400	-2.024%	740,995	-5.372%
2022-10-10	4.9900	5.0300	4.6600	4.9400	-1.984%	132,553	-7.287%
2022-10-07	5.1500	5.2500	4.9800	5.0400	+0.800%	421,888	-9.127%
2022-10-06	4.9300	5.0600	4.8200	5.0000	+1.010%	131,908	-8.400%
2022-10-05	4.8200	5.1000	4.5800	4.9500	+2.697%	203,877	-7.475%
2022-10-04	4.4000	4.8600	4.3700	4.8200	+10.046%	351,074	-4.979%
2022-10-03	4.2300	4.4600	4.2000	4.3800	+5.288%	73,318	+4.566%
2022-09-30	4.0900	4.2300	4.0550	4.1600	-0.478%	90,832	+10.096%
2022-09-29	4.3100	4.3100	3.9400	4.1800	-1.878%	53,041	+9.569%
2022-09-28	4.0500	4.3200	3.9700	4.2600	+7.848%	376,607	+7.512%
2022-09-27	4.0000	4.0100	3.8700	3.9500	+2.332%	77,474	+15.949%
2022-09-26	3.9500	4.1800	3.7800	3.8600	-7.434%	298,470	+18.653%
2022-09-23	4.3600	4.3600	4.0800	4.1700	-7.947%	93,338	+9.832%
2022-09-22	4.7300	4.7300	4.4300	4.5300	-2.160%	57,658	+1.104%
2022-09-21	4.6500	4.7000	4.5500	4.6300	+1.758%	70,685	-1.080%
2022-09-20	4.6900	4.6900	4.4550	4.5500	-2.778%	37,016	+0.659%
2022-09-19	4.6000	4.6900	4.5378	4.6800	-0.426%	28,367	-2.137%
2022-09-16	4.7000	4.7500	4.5300	4.7000	-1.468%	233,250	-2.553%
2022-09-15	4.7500	4.8000	4.7000	4.7700	-0.209%	122,441	-3.983%
2022-09-14	4.7900	4.8481	4.7600	4.7800	+1.702%	56,890	-4.184%
2022-09-13	5.0000	5.0000	4.6600	4.7000	-6.375%	97,089	-2.553%
2022-09-12	4.9600	5.1100	4.9300	5.0200	+0.200%	169,181	-8.765%
2022-09-09	4.9400	5.0250	4.8600	5.0100	+3.727%	152,900	-8.583%
2022-09-08	4.7000	4.8400	4.6230	4.8300	+2.331%	87,080	-5.176%
2022-09-07	4.6900	4.7300	4.5000	4.7200	-0.632%	87,343	-2.966%
2022-09-06	5.0000	5.0000	4.7000	4.7500	-4.234%	54,467	-3.579%
2022-09-02	4.9400	4.9600	4.8300	4.9600	+2.692%	66,016	-7.661%
2022-09-01	4.8100	4.8300	4.7200	4.8300	-1.629%	80,824	-5.176%
2022-08-31	4.8600	4.9500	4.7600	4.9100	-0.607%	201,633	-6.721%
2022-08-30	5.0500	5.0500	4.8001	4.9400	-2.372%	34,839	-7.287%
2022-08-29	4.9600	5.1100	4.8400	5.0600	+1.200%	84,157	-9.486%
2022-08-26	5.1100	5.1100	4.8000	5.0000	-1.961%	118,793	-8.400%
2022-08-25	5.1300	5.1300	5.0400	5.1000	+0.196%	62,023	-10.196%
2022-08-24	4.8500	5.1200	4.8400	5.0900	+4.517%	325,259	-10.020%
2022-08-23	4.7300	4.9600	4.6500	4.8700	+4.957%	163,390	-5.955%
2022-08-22	4.5300	4.6400	4.4100	4.6400	+0.870%	49,312	-1.293%
2022-08-19	4.6300	4.6300	4.5000	4.6000	-1.919%	83,384	-0.435%
2022-08-18	4.6000	4.6900	4.5600	4.6900	+3.761%	49,721	-2.345%
2022-08-17	4.6300	4.6300	4.4100	4.5200	-3.212%	43,703	+1.327%
2022-08-16	4.6100	4.8200	4.5212	4.6700	+0.647%	67,903	-1.927%
2022-08-15	4.5800	4.6400	4.3700	4.6400	-1.277%	148,567	-1.293%
2022-08-12	4.7100	4.7100	4.4700	4.7000	-0.212%	151,473	-2.553%
2022-08-11	4.0700	4.7200	3.9600	4.7100	+16.296%	997,470	-2.760%
2022-08-10	3.9700	4.1600	3.9500	4.0500	+1.759%	114,558	+13.086%
2022-08-09	4.1000	4.1200	3.9700	3.9800	-0.500%	155,020	+15.075%
2022-08-08	3.8600	4.0200	3.8300	4.0000	+2.828%	109,741	+14.500%
2022-08-05	3.7500	3.9100	3.7000	3.8900	+0.517%	101,849	+17.738%
2022-08-04	4.0700	4.1300	3.8400	3.8700	-4.680%	523,952	+18.346%
2022-08-03	4.0900	4.1100	3.9800	4.0600	-0.733%	220,561	+12.808%
2022-08-02	4.0500	4.2300	4.0200	4.0900	0.000%	342,740	+11.980%
2022-08-01	4.0000	4.0900	3.9500	4.0900	-0.487%	46,889	+11.980%
2022-07-29	4.0400	4.1900	3.9900	4.1100	+1.733%	108,580	+11.436%
2022-07-28	4.0600	4.1200	3.9500	4.0400	+0.498%	103,913	+13.366%
2022-07-27	3.8200	4.0400	3.7400	4.0200	+6.069%	146,813	+13.930%
2022-07-26	3.7800	3.8100	3.6600	3.7900	+1.882%	46,508	+20.844%
2022-07-25	3.7400	3.7400	3.6400	3.7200	0.000%	62,052	+23.118%
2022-07-22	3.7600	3.7700	3.6500	3.7200	-1.847%	64,104	+23.118%
2022-07-21	3.7900	3.8700	3.6200	3.7900	-2.320%	197,673	+20.844%
2022-07-20	3.7700	3.9700	3.6500	3.8800	+1.042%	179,701	+18.041%
2022-07-19	3.4900	3.8750	3.4900	3.8400	+10.345%	121,181	+19.271%
2022-07-18	3.4400	3.5300	3.3400	3.4800	+2.959%	429,526	+31.609%
2022-07-15	3.4400	3.4400	3.3150	3.3800	+0.297%	474,753	+35.503%
2022-07-14	3.5700	3.6200	3.2700	3.3700	-7.923%	306,299	+35.905%
2022-07-13	3.7000	3.7500	3.5900	3.6600	-2.400%	241,385	+25.137%
2022-07-12	3.9600	4.0600	3.7100	3.7500	-7.635%	397,067	+22.133%
2022-07-11	4.1700	4.1700	3.9700	4.0600	-4.695%	161,021	+12.808%
2022-07-08	4.3200	4.3200	4.0200	4.2600	-0.930%	190,839	+7.512%
2022-07-07	3.9400	4.3600	3.9400	4.3000	+11.111%	186,906	+6.512%
2022-07-06	4.0200	4.0200	3.5600	3.8700	-3.250%	327,088	+18.346%
2022-07-05	3.8500	4.0700	3.8050	4.0000	+2.828%	285,499	+14.500%
2022-07-01	4.3000	4.3200	3.8600	3.8900	-9.535%	204,221	+17.738%
2022-06-30	4.3100	4.4100	4.1700	4.3000	-2.494%	323,140	+6.512%
2022-06-29	4.5600	4.5600	4.3600	4.4100	-2.434%	181,560	+3.855%
2022-06-28	4.6200	4.6834	4.4700	4.5200	0.000%	129,184	+1.327%
2022-06-27	4.5100	4.5900	4.5000	4.5200	-0.877%	107,788	+1.327%
2022-06-24	4.6400	4.6900	4.5000	4.5600	-0.437%	184,632	+0.439%
2022-06-23	4.6000	4.6100	4.3100	4.5800	-0.866%	543,670	0.000%
2022-06-22	4.7500	4.7900	4.5500	4.6200	-7.415%	183,082	-0.866%
2022-06-21	4.8300	5.0458	4.7500	4.9900	+5.053%	237,612	-8.216%
2022-06-17	4.7800	4.9550	4.5300	4.7500	-1.247%	296,270	-3.579%
2022-06-16	5.0300	5.1900	4.7200	4.8100	-7.500%	467,011	-4.782%
2022-06-15	5.1100	5.3550	5.0000	5.2000	+2.767%	608,837	-11.923%
2022-06-14	5.5700	5.5700	5.0000	5.0600	-7.832%	265,009	-9.486%
2022-06-13	5.5900	5.7500	5.4000	5.4900	-5.017%	218,215	-16.576%
2022-06-10	6.0800	6.0953	5.7100	5.7800	-6.774%	98,116	-20.761%
2022-06-09	6.4200	6.4200	6.2000	6.2000	-3.876%	74,361	-26.129%
2022-06-08	6.3900	6.5300	6.3400	6.4500	+0.624%	183,699	-28.992%
2022-06-07	6.1500	6.4300	6.1000	6.4100	+3.221%	114,513	-28.549%
2022-06-06	6.2600	6.2808	6.0900	6.2100	+0.161%	66,487	-26.248%
2022-06-03	6.3100	6.3100	6.1300	6.2000	-1.587%	60,838	-26.129%
2022-06-02	6.2200	6.4500	6.1700	6.3000	+1.286%	93,270	-27.302%
2022-06-01	6.1800	6.2200	6.0400	6.2200	+1.800%	842,039	-26.367%
2022-05-31	6.2000	6.4800	6.0700	6.1100	+0.493%	132,696	-25.041%
2022-05-27	6.0500	6.1000	5.9400	6.0800	+1.672%	171,286	-24.671%
2022-05-26	5.9700	6.1200	5.9700	5.9800	+1.701%	117,477	-23.411%
2022-05-25	5.7800	5.9200	5.6950	5.8800	+2.261%	221,024	-22.109%
2022-05-24	5.5900	5.7900	5.5900	5.7500	+1.054%	295,691	-20.348%
2022-05-23	5.8700	5.8700	5.6900	5.6900	-2.234%	88,319	-19.508%
2022-05-20	5.8500	6.1200	5.8000	5.8200	-0.513%	242,136	-21.306%
2022-05-19	5.7100	5.9400	5.7100	5.8500	-0.171%	63,830	-21.709%
2022-05-18	6.0900	6.1300	5.8100	5.8600	-3.934%	102,214	-21.843%
2022-05-17	6.0900	6.1700	6.0300	6.1000	+1.161%	159,347	-24.918%
2022-05-16	5.8400	6.1000	5.8400	6.0300	+2.551%	90,990	-24.046%
2022-05-13	5.7000	5.9900	5.6700	5.8800	+4.071%	152,498	-22.109%
2022-05-12	5.8000	5.8700	5.5700	5.6500	-3.748%	164,052	-18.938%
2022-05-11	5.7600	6.2700	5.7600	5.8700	+2.265%	301,736	-21.976%
2022-05-10	5.6500	5.9000	5.6400	5.7400	+2.135%	440,680	-20.209%
2022-05-09	5.7100	5.8800	5.6200	5.6200	-5.546%	282,009	-18.505%
2022-05-06	6.3300	6.3300	5.9500	5.9500	-5.705%	705,494	-23.025%
2022-05-05	6.8300	6.8400	6.0100	6.3100	-8.017%	213,646	-27.417%
2022-05-04	6.6000	6.8600	6.4000	6.8600	+3.939%	163,928	-33.236%
2022-05-03	6.2700	6.6900	6.2700	6.6000	+3.774%	149,122	-30.606%
2022-05-02	6.7900	6.7900	6.1300	6.3600	-6.333%	315,027	-27.987%
2022-04-29	6.7300	6.8200	6.6500	6.7900	+0.892%	208,077	-32.548%
2022-04-28	6.6500	6.7300	6.3602	6.7300	+3.063%	134,324	-31.947%
2022-04-27	6.4800	6.6700	6.4400	6.5300	0.000%	103,136	-29.862%
2022-04-26	6.5000	6.7800	6.4800	6.5300	-0.760%	223,593	-29.862%
2022-04-25	6.5900	6.6400	6.3100	6.5800	-3.093%	525,291	-30.395%
2022-04-22	7.0000	7.0900	6.7000	6.7900	-4.096%	261,301	-32.548%
2022-04-21	7.7000	7.7000	7.0100	7.0800	-6.842%	254,694	-35.311%
2022-04-20	7.5400	7.6900	7.3400	7.6000	+0.930%	128,637	-39.737%
2022-04-19	7.4600	7.6700	7.3400	7.5300	-0.133%	232,685	-39.177%
2022-04-18	7.5000	7.6890	7.4100	7.5400	+0.668%	181,698	-39.257%
2022-04-14	7.2400	7.5800	7.1700	7.4900	+2.885%	254,410	-38.852%
2022-04-13	7.1800	7.3500	6.9605	7.2800	+2.391%	323,033	-37.088%
2022-04-12	6.9200	7.1800	6.8000	7.1100	+4.405%	412,415	-35.584%
2022-04-11	7.0200	7.2400	6.6960	6.8100	-2.575%	291,596	-32.746%
2022-04-08	6.4100	7.0000	6.3800	6.9900	+7.870%	428,454	-34.478%
2022-04-07	6.4900	6.5600	6.3900	6.4800	+0.465%	59,804	-29.321%
2022-04-06	6.5100	6.5900	6.3700	6.4500	-0.463%	66,775	-28.992%
2022-04-05	6.5600	6.8000	6.4700	6.4800	-1.220%	210,242	-29.321%
2022-04-04	6.2900	6.6000	6.2800	6.5600	+4.459%	139,159	-30.183%
2022-04-01	6.2100	6.3400	6.1400	6.2800	+1.127%	616,252	-27.070%
2022-03-31	6.3000	6.4800	6.1500	6.2100	-2.817%	390,793	-26.248%
2022-03-30	6.4500	6.5400	6.3000	6.3900	-0.776%	447,963	-28.326%
2022-03-29	6.3700	6.5100	6.2700	6.4400	-0.617%	481,155	-28.882%
2022-03-28	6.5300	6.6120	6.4700	6.4800	-2.556%	117,418	-29.321%
2022-03-25	6.3800	6.7300	6.3800	6.6500	+3.101%	572,791	-31.128%
2022-03-24	6.6300	6.7400	6.4300	6.4500	-2.273%	184,867	-28.992%
2022-03-23	6.4100	6.6500	6.3800	6.6000	+4.430%	257,882	-30.606%
2022-03-22	6.4400	6.5400	6.3100	6.3200	-1.711%	346,320	-27.532%
2022-03-21	6.3600	6.5800	6.3600	6.4300	+1.902%	194,774	-28.771%
2022-03-18	6.1700	6.3200	6.1000	6.3100	+2.269%	234,155	-27.417%
2022-03-17	5.9300	6.2300	5.8407	6.1700	+5.832%	148,592	-25.770%
2022-03-16	5.7000	5.9000	5.6950	5.8300	+2.281%	273,854	-21.441%
2022-03-15	5.7200	5.8300	5.6400	5.7000	-3.226%	332,730	-19.649%
2022-03-14	6.2000	6.2000	5.7100	5.8900	-5.153%	332,678	-22.241%
2022-03-11	6.1800	6.2700	6.1800	6.2100	-0.161%	927,734	-26.248%
2022-03-10	6.2000	6.3500	6.1300	6.2200	+0.161%	196,744	-26.367%
2022-03-09	6.3000	6.4500	6.1600	6.2100	-2.050%	770,205	-26.248%
2022-03-08	6.4800	6.6400	6.3000	6.3400	-0.471%	522,932	-27.760%
2022-03-07	6.4100	6.6300	6.2700	6.3700	+2.247%	349,529	-28.100%
2022-03-04	6.1800	6.3400	6.1100	6.2300	+0.484%	239,286	-26.485%
2022-03-03	6.1700	6.2800	6.1000	6.2000	+0.162%	148,901	-26.129%
2022-03-02	6.1500	6.3600	6.1500	6.1900	+2.145%	483,759	-26.010%
2022-03-01	5.9500	6.1500	5.9200	6.0600	+2.365%	340,607	-24.422%
2022-02-28	5.6900	5.9500	5.6900	5.9200	+2.600%	274,878	-22.635%
2022-02-25	5.6200	5.8900	5.6100	5.7700	+2.669%	861,895	-20.624%
2022-02-24	5.7000	5.7100	5.4700	5.6200	-1.748%	315,724	-18.505%
2022-02-23	5.7600	5.9000	5.6900	5.7200	-0.522%	393,222	-19.930%
2022-02-22	5.8100	5.9500	5.7300	5.7500	-1.033%	426,523	-20.348%
2022-02-18	5.8900	5.9100	5.7200	5.8100	-2.517%	442,792	-21.170%
2022-02-17	5.9300	6.0100	5.9200	5.9600	-0.501%	142,473	-23.154%
2022-02-16	5.8300	6.1200	5.8300	5.9900	+1.698%	235,840	-23.539%
2022-02-15	5.8200	5.9600	5.7500	5.8900	-0.338%	270,703	-22.241%
2022-02-14	5.8700	6.0400	5.8100	5.9100	+0.169%	525,499	-22.504%
2022-02-11	5.7600	6.1700	5.7600	5.9000	+2.967%	729,589	-22.373%
2022-02-10	5.6000	5.9200	5.5200	5.7300	-0.348%	484,424	-20.070%
2022-02-09	5.8100	5.8400	5.6365	5.7500	+0.524%	965,735	-20.348%
2022-02-08	5.7700	5.8600	5.6010	5.7200	-1.379%	522,360	-19.930%
2022-02-07	5.6900	5.9600	5.6600	5.8000	+2.837%	831,811	-21.034%
2022-02-04	5.3900	5.6900	5.3900	5.6400	+5.028%	446,398	-18.794%
2022-02-03	5.6000	5.6600	5.3700	5.3700	-5.954%	478,352	-14.711%
2022-02-02	5.5400	5.8300	5.5300	5.7100	+1.964%	884,451	-19.790%
2022-02-01	5.4400	5.7000	5.3800	5.6000	+2.564%	776,985	-18.214%
2022-01-31	5.1100	5.4800	5.0607	5.4600	+7.692%	2,303,750	-16.117%
2022-01-28	4.9100	5.1800	4.8901	5.0700	+1.198%	1,626,120	-9.665%
2022-01-27	4.8600	5.2330	4.8400	5.0100	+4.375%	1,855,458	-8.583%
2022-01-26	4.8600	5.1400	4.7200	4.8000	+0.209%	3,483,359	-4.583%
2022-01-25	4.5700	4.8300	4.4901	4.7900	0.000%	4,536,128	-4.384%
2022-01-24	4.8400	4.9000	4.3200	4.7900	+59.667%	60,859,406	-4.384%
2022-01-21	3.0800	3.1050	2.9600	3.0000	-4.153%	146,245	+52.667%
2022-01-20	3.2200	3.3200	3.1100	3.1300	-3.395%	220,186	+46.326%
2022-01-19	3.4100	3.4800	3.2200	3.2400	-4.985%	170,042	+41.358%
2022-01-18	3.5400	3.5843	3.3000	3.4100	-3.672%	323,727	+34.311%
2022-01-14	3.4300	3.6250	3.3900	3.5400	+2.609%	307,478	+29.379%
2022-01-13	3.4500	3.5400	3.3400	3.4500	-0.576%	208,247	+32.754%
2022-01-12	3.4800	3.5200	3.3500	3.4700	+0.289%	164,424	+31.988%
2022-01-11	3.3100	3.4900	3.2500	3.4600	+5.810%	252,359	+32.370%
2022-01-10	3.4600	3.4600	3.2300	3.2700	-5.764%	233,045	+40.061%
2022-01-07	3.4100	3.4800	3.3450	3.4700	+1.760%	162,197	+31.988%
2022-01-06	3.3900	3.4100	3.2500	3.4100	+2.711%	227,312	+34.311%
2022-01-05	3.4500	3.5100	3.2500	3.3200	-3.488%	318,225	+37.952%
2022-01-04	3.4000	3.6400	3.3800	3.4400	+4.878%	515,798	+33.140%
2022-01-03	3.0100	3.2900	2.9900	3.2800	+10.067%	443,884	+39.634%
2021-12-31	2.8500	2.9800	2.7700	2.9800	+2.055%	846,863	+53.691%
2021-12-30	2.9200	2.9700	2.8900	2.9200	0.000%	569,868	+56.849%
2021-12-29	3.0500	3.0500	2.8700	2.9200	-4.262%	456,538	+56.849%
2021-12-28	3.0600	3.1399	2.9600	3.0500	-0.974%	420,823	+50.164%
2021-12-27	3.0200	3.1000	2.8700	3.0800	+1.987%	571,973	+48.701%
2021-12-23	3.0100	3.0300	2.9300	3.0200	+1.684%	250,976	+51.656%
2021-12-22	3.0100	3.0400	2.8900	2.9700	-1.000%	283,854	+54.209%
2021-12-21	2.8700	3.0100	2.8300	3.0000	+5.634%	322,671	+52.667%
2021-12-20	2.8000	2.8600	2.6800	2.8400	-2.740%	396,818	+61.268%
2021-12-17	2.8900	2.9200	2.7200	2.9200	+1.038%	409,085	+56.849%
2021-12-16	3.0800	3.0800	2.8600	2.8900	-5.246%	397,474	+58.478%
2021-12-15	2.8700	3.0700	2.6700	3.0500	+5.903%	701,350	+50.164%
2021-12-14	2.9700	3.0050	2.8600	2.8800	-3.356%	394,363	+59.028%
2021-12-13	3.1500	3.1500	2.9500	2.9800	-6.289%	469,374	+53.691%
2021-12-10	3.2800	3.3200	3.0500	3.1800	-1.852%	352,555	+44.025%
2021-12-09	3.1400	3.2500	3.0200	3.2400	+2.532%	359,038	+41.358%
2021-12-08	3.2000	3.2000	3.1100	3.1600	-0.940%	448,639	+44.937%
2021-12-07	3.2200	3.3400	3.1800	3.1900	+1.270%	477,257	+43.574%
2021-12-06	3.0600	3.1700	2.9650	3.1500	+1.942%	379,343	+45.397%
2021-12-03	3.2800	3.3500	3.0200	3.0900	-3.135%	443,865	+48.220%
2021-12-02	3.2300	3.2300	3.0500	3.1900	-0.932%	607,768	+43.574%
2021-12-01	3.4800	3.4800	3.1900	3.2200	-5.572%	315,083	+42.236%
2021-11-30	3.4900	3.5400	3.3500	3.4100	-4.749%	236,511	+34.311%
2021-11-29	3.7400	3.7500	3.4700	3.5800	-3.243%	224,458	+27.933%
2021-11-26	3.5500	3.7600	3.5100	3.7000	-3.141%	275,404	+23.784%
2021-11-24	3.6200	3.8200	3.5900	3.8200	+2.965%	222,299	+19.895%
2021-11-23	3.7400	3.8000	3.6400	3.7100	+0.270%	145,453	+23.450%
2021-11-22	3.8600	3.8600	3.6200	3.7000	-2.887%	257,473	+23.784%
2021-11-19	3.9500	3.9500	3.7500	3.8100	-6.158%	428,351	+20.210%
2021-11-18	4.1200	4.1200	3.9300	4.0600	-2.871%	392,025	+12.808%
2021-11-17	4.2500	4.2900	4.0100	4.1800	-3.016%	233,764	+9.569%
2021-11-16	4.2500	4.3300	4.1200	4.3100	+1.174%	117,658	+6.265%
2021-11-15	4.4300	4.4300	4.2300	4.2600	-3.620%	174,457	+7.512%
2021-11-12	4.4600	4.5100	4.3400	4.4200	-1.778%	193,144	+3.620%
2021-11-11	4.6000	4.6036	4.4300	4.5000	-2.174%	157,683	+1.778%
2021-11-10	4.6600	4.7000	4.4950	4.6000	-2.128%	215,170	-0.435%
2021-11-09	4.5500	4.7200	4.4300	4.7000	+2.845%	215,916	-2.553%
2021-11-08	4.4500	4.5800	4.4500	4.5700	+3.394%	206,379	+0.219%
2021-11-05	4.1900	4.4300	4.1300	4.4200	+6.250%	327,556	+3.620%
2021-11-04	4.3000	4.3900	4.0200	4.1600	-3.030%	467,696	+10.096%
2021-11-03	4.4800	4.5362	3.9600	4.2900	-3.378%	927,536	+6.760%
2021-11-02	4.3400	4.4700	4.1600	4.4400	+1.835%	285,023	+3.153%
2021-11-01	4.3200	4.3999	4.2400	4.3600	+1.869%	155,610	+5.046%
2021-10-29	4.5700	4.6200	4.2100	4.2800	-5.310%	329,559	+7.009%
2021-10-28	4.6200	4.6200	4.4129	4.5200	-1.952%	160,930	+1.327%
2021-10-27	4.7800	4.7900	4.6050	4.6100	-4.752%	163,031	-0.651%
2021-10-26	4.8800	4.9200	4.7900	4.8400	+0.207%	244,068	-5.372%
2021-10-25	4.9600	4.9600	4.6900	4.8300	-1.629%	395,027	-5.176%
2021-10-22	4.9500	4.9900	4.8300	4.9100	-0.607%	89,128	-6.721%
2021-10-21	4.9800	4.9800	4.8350	4.9400	-1.594%	196,928	-7.287%
2021-10-20	5.0800	5.0800	4.9200	5.0200	-1.761%	249,189	-8.765%
2021-10-19	5.1200	5.1200	4.9200	5.1100	+0.393%	192,612	-10.372%
2021-10-18	5.2200	5.2900	5.0800	5.0900	-1.927%	454,686	-10.020%
2021-10-15	5.1900	5.2400	5.1300	5.1900	+0.973%	354,005	-11.753%
2021-10-14	4.8400	5.1400	4.8300	5.1400	+7.307%	555,730	-10.895%
2021-10-13	4.7000	4.8000	4.5800	4.7900	+2.570%	190,015	-4.384%
2021-10-12	4.6300	4.7019	4.6000	4.6700	+0.647%	125,774	-1.927%
2021-10-11	4.5900	4.6800	4.5500	4.6400	+1.978%	201,745	-1.293%
2021-10-08	4.4800	4.6250	4.4400	4.5500	+2.941%	247,573	+0.659%
2021-10-07	4.3900	4.4450	4.3100	4.4200	+1.144%	98,164	+3.620%
2021-10-06	4.4400	4.5500	4.2700	4.3700	-4.376%	382,485	+4.805%
2021-10-05	4.5500	4.6000	4.3500	4.5700	+1.330%	424,674	+0.219%
2021-10-04	4.5900	4.6800	4.4900	4.5100	-0.661%	259,248	+1.552%
2021-10-01	4.4400	4.6100	4.4100	4.5400	+2.252%	253,743	+0.881%
2021-09-30	4.3600	4.4679	4.2500	4.4400	+1.835%	184,971	+3.153%
2021-09-29	4.5300	4.5550	4.3200	4.3600	-3.111%	319,002	+5.046%
2021-09-28	4.5800	4.6950	4.4800	4.5000	-1.532%	318,343	+1.778%
2021-09-27	4.6500	4.6600	4.4600	4.5700	-0.868%	1,598,420	+0.219%
2021-09-24	4.5400	4.6850	4.5400	4.6100	-0.432%	512,817	-0.651%
2021-09-23	4.3800	4.7600	4.3800	4.6300	+8.685%	1,130,574	-1.080%
2021-09-22	4.2600	4.3300	4.2200	4.2600	+1.188%	343,294	+7.512%
2021-09-21	4.1800	4.2200	3.9700	4.2100	+1.446%	445,939	+8.789%
2021-09-20	4.2000	4.2500	4.0400	4.1500	-3.037%	1,001,891	+10.361%
2021-09-17	4.3700	4.4300	4.2721	4.2800	-1.835%	588,331	+7.009%
2021-09-16	4.1900	4.4000	4.1800	4.3600	+5.060%	391,175	+5.046%
2021-09-15	3.9800	4.1900	3.9600	4.1500	+5.063%	483,172	+10.361%
2021-09-14	4.0000	4.0100	3.9100	3.9500	-0.754%	320,975	+15.949%
2021-09-13	3.8100	4.0000	3.8050	3.9800	+6.133%	295,365	+15.075%
2021-09-10	3.8500	3.8500	3.6950	3.7500	-0.531%	169,442	+22.133%
2021-09-09	3.7700	3.8800	3.7300	3.7700	-0.528%	188,970	+21.485%
2021-09-08	3.9000	3.9000	3.7200	3.7900	-3.069%	294,791	+20.844%
2021-09-07	3.9800	4.0200	3.8450	3.9100	-1.759%	240,889	+17.136%
2021-09-03	3.9800	4.0000	3.8700	3.9800	0.000%	208,939	+15.075%
2021-09-02	4.0000	4.1000	3.9550	3.9800	-0.500%	394,076	+15.075%
2021-09-01	3.9500	4.0000	3.8700	4.0000	+0.756%	241,745	+14.500%
2021-08-31	3.9400	4.0200	3.8700	3.9700	0.000%	559,910	+15.365%
2021-08-30	3.9200	3.9900	3.8100	3.9700	+1.535%	397,564	+15.365%
2021-08-27	3.8300	3.9300	3.8000	3.9100	+3.166%	344,413	+17.136%
2021-08-26	3.9200	3.9500	3.7600	3.7900	-4.051%	151,885	+20.844%
2021-08-25	3.9600	3.9950	3.8200	3.9500	+0.254%	184,522	+15.949%
2021-08-24	3.8000	4.0200	3.7300	3.9400	+4.509%	546,923	+16.244%
2021-08-23	3.6000	3.7950	3.5500	3.7700	+7.714%	412,774	+21.485%
2021-08-20	3.4000	3.5300	3.3300	3.5000	+0.865%	661,829	+30.857%
2021-08-19	3.6300	3.6300	3.4100	3.4700	-5.450%	337,485	+31.988%
2021-08-18	3.7000	3.7300	3.5700	3.6700	0.000%	336,487	+24.796%
2021-08-17	3.8900	3.8950	3.6400	3.6700	-6.378%	499,295	+24.796%
2021-08-16	4.0900	4.0900	3.8700	3.9200	-6.667%	687,819	+16.837%
2021-08-13	4.3200	4.3200	4.1450	4.2000	-3.226%	222,999	+9.048%
2021-08-12	4.4100	4.4700	4.2800	4.3400	-1.364%	251,876	+5.530%
2021-08-11	4.0500	4.4000	4.0450	4.4000	+7.317%	356,788	+4.091%
2021-08-10	4.4400	4.4400	4.0300	4.1000	-9.091%	1,022,626	+11.707%
2021-08-09	4.3400	4.5600	4.2600	4.5100	+2.733%	291,730	+1.552%
2021-08-06	4.4000	4.4200	4.2400	4.3900	+1.152%	147,512	+4.328%
2021-08-05	4.3000	4.3800	4.2400	4.3400	+1.639%	245,169	+5.530%
2021-08-04	4.3400	4.3600	4.2400	4.2700	-3.175%	330,525	+7.260%
2021-08-03	4.4200	4.4200	4.1700	4.4100	-0.226%	125,051	+3.855%
2021-08-02	4.4000	4.5100	4.3100	4.4200	+0.913%	226,864	+3.620%
2021-07-30	4.4600	4.4700	4.2973	4.3800	-2.013%	247,093	+4.566%
2021-07-29	4.5300	4.5300	4.4200	4.4700	0.000%	106,504	+2.461%
2021-07-28	4.3700	4.5200	4.2550	4.4700	+2.759%	157,764	+2.461%
2021-07-27	4.4200	4.4400	4.2950	4.3500	-2.902%	192,095	+5.287%
2021-07-26	4.3800	4.5300	4.3600	4.4800	+2.283%	170,947	+2.232%
2021-07-23	4.4600	4.4600	4.2480	4.3800	-1.573%	274,418	+4.566%
2021-07-22	4.5500	4.6000	4.3600	4.4500	-2.838%	241,136	+2.921%
2021-07-21	4.3600	4.5800	4.3150	4.5800	+6.019%	286,499	0.000%
2021-07-20	4.1900	4.3900	4.1500	4.3200	+3.103%	383,924	+6.019%
2021-07-19	4.0700	4.2100	3.9800	4.1900	-0.475%	477,629	+9.308%
2021-07-16	4.4100	4.4200	4.0900	4.2100	-3.881%	568,601	+8.789%
2021-07-15	4.4100	4.4600	4.2600	4.3800	-2.013%	536,426	+4.566%
2021-07-14	4.6500	4.7700	4.4600	4.4700	-3.871%	215,062	+2.461%
2021-07-13	4.6900	4.6901	4.5350	4.6500	-1.899%	268,207	-1.505%
2021-07-12	4.6400	4.7900	4.5501	4.7400	0.000%	337,676	-3.376%
2021-07-09	4.6500	4.7500	4.3700	4.7400	+3.720%	432,119	-3.376%
2021-07-08	4.5400	4.6800	4.4600	4.5700	-3.789%	546,074	+0.219%
2021-07-07	4.5600	4.7500	4.5200	4.7500	+4.626%	677,751	-3.579%
2021-07-06	4.7900	4.8100	4.2800	4.5400	-6.392%	954,888	+0.881%
2021-07-02	4.9600	4.9600	4.7000	4.8500	-1.822%	331,729	-5.567%
2021-07-01	4.8800	5.0300	4.8200	4.9400	+3.782%	354,493	-7.287%
2021-06-30	4.7800	4.8100	4.6500	4.7600	+0.422%	264,533	-3.782%
2021-06-29	4.7800	4.7800	4.6800	4.7400	-0.211%	283,362	-3.376%
2021-06-28	5.2400	5.2700	4.6800	4.7500	-8.829%	859,325	-3.579%
2021-06-25	4.9800	5.2600	4.8500	5.2100	+4.618%	4,663,837	-12.092%
2021-06-24	4.7200	5.1899	4.5700	4.9800	+5.732%	947,897	-8.032%
2021-06-23	4.8000	4.8500	4.5800	4.7100	-0.633%	628,154	-2.760%
2021-06-22	4.8800	4.8800	4.6400	4.7400	-3.854%	389,707	-3.376%
2021-06-21	4.7000	4.9300	4.6200	4.9300	+4.671%	499,623	-7.099%
2021-06-18	4.9900	4.9900	4.6800	4.7100	-7.828%	563,146	-2.760%
2021-06-17	5.4700	5.4800	5.0200	5.1100	-6.239%	471,442	-10.372%
2021-06-16	5.2700	5.4600	5.1600	5.4500	+3.025%	425,533	-15.963%
2021-06-15	5.2200	5.3100	5.0601	5.2900	+2.321%	400,504	-13.422%
2021-06-14	5.1200	5.3700	5.0920	5.1700	+1.772%	452,140	-11.412%
2021-06-11	4.9200	5.0900	4.9200	5.0800	+3.252%	247,325	-9.843%
2021-06-10	5.0900	5.1000	4.8900	4.9200	-1.992%	283,497	-6.911%
2021-06-09	5.0800	5.1300	4.9575	5.0200	-0.791%	280,811	-8.765%
2021-06-08	5.0000	5.1300	4.8700	5.0600	-0.197%	368,302	-9.486%
2021-06-07	5.2700	5.3100	5.0000	5.0700	-4.159%	514,936	-9.665%
2021-06-04	5.3500	5.4100	5.2200	5.2900	-1.490%	282,976	-13.422%
2021-06-03	5.3600	5.3900	5.2400	5.3700	0.000%	348,150	-14.711%
2021-06-02	5.1400	5.3800	5.0000	5.3700	+4.678%	530,080	-14.711%
2021-06-01	4.8000	5.1700	4.7701	5.1300	+8.686%	552,733	-10.721%
2021-05-28	4.7100	4.7400	4.5600	4.7200	+0.855%	233,661	-2.966%
2021-05-27	4.5700	4.7200	4.5200	4.6800	+2.183%	646,033	-2.137%
2021-05-26	4.6100	4.6950	4.5300	4.5800	-0.866%	447,501	0.000%
2021-05-25	4.8100	4.9000	4.5700	4.6200	-4.545%	561,894	-0.866%
2021-05-24	5.0300	5.0600	4.8100	4.8400	-2.222%	433,833	-5.372%
2021-05-21	4.8200	5.0000	4.7300	4.9500	+3.774%	603,981	-7.475%
2021-05-20	4.5300	4.7700	4.3200	4.7700	+4.376%	678,301	-3.983%
2021-05-19	4.9300	4.9699	4.5050	4.5700	-10.742%	545,272	+0.219%
2021-05-18	5.1200	5.1800	4.8500	5.1200	-0.195%	738,394	-10.547%
2021-05-17	4.9400	5.3000	4.8200	5.1300	+4.481%	790,097	-10.721%
2021-05-14	4.5200	4.9200	4.5000	4.9100	+9.111%	797,349	-6.721%
2021-05-13	4.7000	4.8000	4.3700	4.5000	-3.846%	784,576	+1.778%
2021-05-12	4.4800	4.8200	4.3900	4.6800	+4.000%	756,858	-2.137%
2021-05-11	4.4500	4.6200	4.2500	4.5000	-1.747%	859,067	+1.778%
2021-05-10	3.9200	4.6700	3.8800	4.5800	+21.809%	2,795,302	0.000%
2021-05-07	3.7800	3.8400	3.6700	3.7600	-0.529%	1,400,825	+21.809%
2021-05-06	3.7900	3.9200	3.7000	3.7800	-0.264%	1,359,144	+21.164%
2021-05-05	3.6500	3.8100	3.7200	3.7900	+6.162%	458,979	+20.844%
2021-05-04	3.2800	3.5900	3.2800	3.5700	+7.530%	964,450	+28.291%
2021-05-03	3.3100	3.3450	3.2300	3.3200	+1.220%	493,745	+37.952%
2021-04-30	3.3000	3.3400	3.2200	3.2800	-1.502%	576,352	+39.634%
2021-04-29	3.3500	3.3700	3.2300	3.3300	0.000%	469,910	+37.538%
2021-04-28	3.2700	3.3700	3.2400	3.3300	+2.462%	473,098	+37.538%
2021-04-27	3.2400	3.2700	3.1750	3.2500	+0.619%	437,459	+40.923%

document.getElementById("czLVzY").onerror = function(){this.style.display='none';}; .dark-mode .nsBklK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nsBklK{ color: #333333; background-color: white; border: 2px solid #333333; }EXTNExterran Corporationstock NYSE

EXTN
Exterran Corporation
stock NYSE