EXH: Historical Prices for EXTERRAN HOLDINGS

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	21.05	21.40	20.57	21.11	225,900	21.11
25-Nov-09	21.85	21.85	21.15	21.69	1,006,600	21.69
24-Nov-09	21.14	21.71	20.92	21.71	1,099,000	21.71
23-Nov-09	21.62	22.01	21.16	21.20	783,100	21.20
20-Nov-09	21.06	21.24	20.75	21.07	722,000	21.07
19-Nov-09	21.89	21.89	20.86	21.33	867,300	21.33
18-Nov-09	22.62	22.69	21.96	22.07	746,500	22.07
17-Nov-09	22.27	22.61	21.90	22.55	450,500	22.55
16-Nov-09	22.49	22.96	22.22	22.41	1,002,600	22.41
13-Nov-09	22.46	22.61	21.75	22.15	733,500	22.15
12-Nov-09	23.02	23.21	22.31	22.42	831,600	22.42
11-Nov-09	23.42	23.53	22.76	23.01	739,100	23.01
10-Nov-09	22.92	23.07	22.59	23.03	934,200	23.03
9-Nov-09	22.04	23.33	22.02	23.05	1,138,800	23.05
6-Nov-09	21.59	22.40	21.32	21.71	1,018,000	21.71
5-Nov-09	22.35	23.15	21.24	22.02	1,956,700	22.02
4-Nov-09	21.14	21.62	20.92	20.97	1,110,900	20.97
3-Nov-09	20.00	20.95	19.73	20.85	757,800	20.85
2-Nov-09	20.65	20.96	19.80	20.24	1,242,900	20.24
30-Oct-09	21.99	21.99	20.15	20.43	1,786,800	20.43
29-Oct-09	21.78	22.20	21.60	22.15	1,368,800	22.15
28-Oct-09	22.72	22.85	21.46	21.47	1,316,100	21.47
27-Oct-09	23.01	23.10	22.29	22.77	1,576,300	22.77
26-Oct-09	23.81	24.23	22.60	22.79	1,493,000	22.79
23-Oct-09	24.40	24.41	23.45	23.80	1,941,900	23.80
22-Oct-09	24.16	24.61	23.44	24.35	1,604,200	24.35
21-Oct-09	23.86	24.99	23.79	24.13	1,459,400	24.13
20-Oct-09	25.03	25.07	23.88	24.01	1,617,000	24.01
19-Oct-09	24.30	25.17	23.96	25.07	1,539,000	25.07
16-Oct-09	25.63	25.91	25.00	25.37	937,900	25.37
15-Oct-09	25.50	26.35	25.30	25.90	808,000	25.90
14-Oct-09	25.79	25.81	25.21	25.62	700,000	25.62
13-Oct-09	25.15	25.69	24.53	25.39	974,100	25.39
12-Oct-09	25.07	25.29	24.87	25.13	551,100	25.13
9-Oct-09	24.62	24.78	23.92	24.56	784,300	24.56
8-Oct-09	24.25	24.82	24.00	24.62	1,569,000	24.62
7-Oct-09	23.23	24.16	23.23	24.08	1,380,700	24.08
6-Oct-09	23.61	23.93	23.13	23.32	1,393,200	23.32
5-Oct-09	22.35	23.36	22.35	23.14	1,102,600	23.14
2-Oct-09	22.38	22.75	22.01	22.54	1,273,400	22.54
1-Oct-09	23.45	23.91	22.60	22.75	1,483,700	22.75
30-Sep-09	23.92	24.03	23.06	23.74	1,114,700	23.74
29-Sep-09	23.90	24.28	23.45	23.68	1,038,400	23.68
28-Sep-09	23.61	24.19	23.34	24.01	1,014,000	24.01
25-Sep-09	23.59	23.93	23.06	23.41	1,461,500	23.41
24-Sep-09	24.23	24.25	23.14	23.70	1,760,800	23.70
23-Sep-09	25.61	25.89	24.48	24.56	1,032,800	24.56
22-Sep-09	25.16	26.07	25.16	25.94	1,212,800	25.94
21-Sep-09	23.90	25.12	23.41	24.86	1,438,200	24.86
18-Sep-09	24.81	24.86	23.89	24.55	2,546,100	24.55
17-Sep-09	25.19	25.29	24.24	24.46	1,361,200	24.46
16-Sep-09	23.90	25.45	23.90	25.26	2,397,600	25.26
15-Sep-09	22.69	24.24	22.69	24.01	2,454,300	24.01
14-Sep-09	22.51	22.80	21.77	22.63	1,820,900	22.63
11-Sep-09	20.73	23.58	20.60	22.82	5,592,400	22.82
10-Sep-09	19.19	20.57	19.00	20.47	2,030,500	20.47
9-Sep-09	18.57	19.22	18.18	19.15	1,463,800	19.15
8-Sep-09	17.37	18.60	17.37	18.52	1,688,200	18.52
4-Sep-09	16.73	17.05	16.48	16.95	1,118,100	16.95
3-Sep-09	16.97	17.04	16.54	16.79	1,283,700	16.79
2-Sep-09	17.32	17.39	16.73	16.77	1,129,600	16.77
1-Sep-09	17.87	18.61	17.30	17.37	862,000	17.37
31-Aug-09	18.32	18.32	17.71	18.03	1,148,000	18.03
28-Aug-09	18.40	18.54	17.97	18.39	1,134,900	18.39
27-Aug-09	17.06	18.23	17.06	18.20	1,766,600	18.20
26-Aug-09	17.36	17.39	16.83	17.34	984,700	17.34
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions