Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Earthstone Energy (NY: ESTE )

21.17 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.700 8.870 8.680 8.850 149,137 +0.20(+2.31%)
Jun 28, 2018 8.680 8.800 8.590 8.650 136,738 -0.02(-0.23%)
Jun 27, 2018 8.830 8.940 8.610 8.670 167,415 -0.02(-0.23%)
Jun 26, 2018 8.560 8.800 8.380 8.690 182,424 +0.16(+1.88%)
Jun 25, 2018 8.450 8.560 8.210 8.530 205,631 +0.05(+0.59%)
Jun 22, 2018 8.290 8.520 8.190 8.480 401,647 +0.50(+6.27%)
Jun 21, 2018 8.100 8.220 7.955 7.980 110,752 -0.19(-2.33%)
Jun 20, 2018 8.120 8.210 7.880 8.170 204,955 +0.13(+1.62%)
Jun 19, 2018 7.870 8.230 7.870 8.040 203,107 +0.04(+0.50%)
Jun 18, 2018 7.920 8.290 7.920 8.000 295,869 +0.06(+0.76%)
Jun 15, 2018 8.090 7.800 7.940 314,984 -0.16(-1.98%)
Jun 14, 2018 8.230 8.280 8.030 8.100 165,545 -0.08(-0.98%)
Jun 13, 2018 8.450 8.470 8.130 8.180 193,976 -0.29(-3.42%)
Jun 12, 2018 8.290 8.665 8.290 8.470 301,125 +0.20(+2.42%)
Jun 11, 2018 8.030 8.340 8.010 8.270 300,528 +0.22(+2.73%)
Jun 08, 2018 8.320 8.320 8.000 8.050 212,413 -0.29(-3.48%)
Jun 07, 2018 8.250 8.490 8.250 8.340 142,806 +0.10(+1.21%)
Jun 06, 2018 8.140 8.240 139,713 -0.05(-0.60%)
Jun 05, 2018 8.350 8.590 8.200 8.290 194,027 -0.10(-1.19%)
Jun 04, 2018 8.670 8.670 8.230 8.390 212,002 -0.24(-2.78%)
Jun 01, 2018 8.850 8.850 8.501 8.630 149,434 -0.21(-2.38%)
May 31, 2018 8.940 9.185 8.830 8.840 87,278 -0.18(-2.00%)
May 30, 2018 9.000 9.180 8.930 9.020 111,455 +0.11(+1.23%)
May 29, 2018 8.630 9.020 8.630 8.910 148,055 +0.19(+2.18%)
May 25, 2018 8.720 8.720 8.720 0 -0.39(-4.28%)
May 24, 2018 9.250 9.280 8.910 9.110 172,077 -0.16(-1.73%)
May 23, 2018 9.540 9.630 9.230 9.270 124,381 -0.32(-3.34%)
May 22, 2018 10.01 10.17 9.570 9.590 161,216 -0.38(-3.81%)
May 21, 2018 9.780 10.09 9.750 9.970 111,344 +0.27(+2.78%)
May 18, 2018 9.620 9.781 9.560 9.700 133,812 +0.13(+1.36%)
May 17, 2018 9.350 9.750 9.210 9.570 493,424 +0.28(+3.01%)
May 16, 2018 9.240 9.350 9.170 9.290 124,972 +0.04(+0.43%)
May 15, 2018 9.310 9.420 9.120 9.250 150,120 -0.05(-0.54%)
May 14, 2018 9.200 9.329 9.150 9.300 165,710 +0.11(+1.20%)
May 11, 2018 9.550 9.570 9.130 9.190 215,995 -0.35(-3.67%)
May 10, 2018 9.570 9.680 9.480 9.540 185,432 -0.02(-0.21%)
May 09, 2018 9.750 10.13 9.540 9.560 223,567 -0.11(-1.14%)
May 08, 2018 9.720 9.720 9.200 9.670 357,371 -0.05(-0.51%)
May 07, 2018 10.03 10.03 9.650 9.720 271,092 -0.14(-1.42%)
May 04, 2018 10.05 10.18 9.730 9.860 339,834 +0.11(+1.13%)
May 03, 2018 10.20 10.20 9.640 9.750 174,120 -0.51(-4.97%)
May 02, 2018 10.22 10.58 10.22 10.26 120,073 +0.03(+0.29%)
May 01, 2018 10.21 10.43 10.10 10.23 122,658 +0.00(+0.00%)
Apr 30, 2018 10.36 10.51 10.17 10.23 221,691 -0.10(-0.97%)
Apr 27, 2018 10.43 10.47 10.27 10.33 71,168 -0.13(-1.24%)
Apr 26, 2018 10.41 10.49 10.24 10.46 103,386 +0.08(+0.77%)
Apr 25, 2018 10.44 10.57 10.35 10.38 86,364 -0.12(-1.14%)
Apr 24, 2018 10.67 10.80 10.37 10.50 80,687 -0.14(-1.32%)
Apr 23, 2018 10.26 10.65 10.21 10.64 114,468 +0.34(+3.30%)
Apr 20, 2018 10.21 10.42 10.01 10.30 130,145 +0.05(+0.49%)
Apr 19, 2018 10.59 10.69 10.24 10.25 124,270 -0.34(-3.21%)
Apr 18, 2018 10.65 10.85 10.58 10.59 173,392 +0.02(+0.19%)
Apr 17, 2018 10.40 10.61 10.28 10.57 140,590 +0.20(+1.93%)
Apr 16, 2018 10.30 10.48 10.10 10.37 135,596 +0.13(+1.27%)
Apr 13, 2018 9.930 10.37 9.900 10.24 125,551 +0.37(+3.75%)
Apr 12, 2018 9.890 9.960 9.710 9.870 133,346 +0.01(+0.10%)
Apr 11, 2018 9.870 10.03 9.660 9.860 155,475 -0.04(-0.40%)
Apr 10, 2018 9.450 9.980 9.410 9.900 209,791 +0.59(+6.34%)
Apr 09, 2018 9.400 9.570 9.180 9.310 104,557 -0.04(-0.43%)
Apr 06, 2018 9.590 9.650 9.130 9.350 115,204 -0.33(-3.41%)
Apr 05, 2018 9.580 9.830 9.480 9.680 216,282 +0.22(+2.33%)
Apr 04, 2018 9.350 9.590 9.320 9.460 98,895 -0.06(-0.63%)
Apr 03, 2018 9.670 9.670 9.280 9.520 133,187 -0.08(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.