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 (%)
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%)
Apr 02, 2018 10.10 10.18 9.400 9.600 95,947 -0.52(-5.14%)
Mar 29, 2018 10.12 10.12 10.12 0 +0.49(+5.09%)
Mar 28, 2018 9.580 9.825 9.380 9.630 110,441 +0.03(+0.31%)
Mar 27, 2018 10.15 10.15 9.560 9.600 98,255 -0.53(-5.23%)
Mar 26, 2018 10.02 10.17 9.880 10.13 165,602 +0.26(+2.63%)
Mar 23, 2018 9.810 10.22 9.610 9.870 203,727 +0.11(+1.13%)
Mar 22, 2018 10.00 10.08 9.750 9.760 159,730 -0.31(-3.08%)
Mar 21, 2018 9.610 10.35 9.610 10.07 446,502 +0.54(+5.67%)
Mar 20, 2018 9.450 9.990 9.417 9.530 176,901 +0.14(+1.49%)
Mar 19, 2018 9.810 9.930 9.279 9.390 170,013 -0.41(-4.18%)
Mar 16, 2018 9.240 9.820 9.020 9.800 521,044 +0.59(+6.41%)
Mar 15, 2018 9.590 9.910 9.190 9.210 280,661 -0.06(-0.65%)
Mar 14, 2018 9.390 9.500 9.170 9.270 72,798 -0.04(-0.43%)
Mar 13, 2018 9.460 9.490 9.230 9.310 77,612 -0.09(-0.96%)
Mar 12, 2018 9.280 9.420 9.240 9.400 105,878 +0.10(+1.08%)
Mar 09, 2018 9.190 9.400 9.120 9.300 83,702 +0.20(+2.20%)
Mar 08, 2018 9.340 9.360 9.070 9.100 60,807 -0.24(-2.57%)
Mar 07, 2018 9.510 9.060 9.340 81,292 -0.08(-0.85%)
Mar 06, 2018 9.640 9.710 9.400 9.420 57,191 -0.16(-1.67%)
Mar 05, 2018 9.440 9.740 9.390 9.580 53,432 +0.09(+0.95%)
Mar 02, 2018 9.110 9.520 9.020 9.490 62,724 +0.30(+3.26%)
Mar 01, 2018 9.180 9.335 9.030 9.190 111,798 -0.01(-0.11%)
Feb 28, 2018 9.730 9.780 9.200 9.200 85,617 -0.48(-4.96%)
Feb 27, 2018 9.900 10.09 9.640 9.680 59,363 -0.25(-2.52%)
Feb 26, 2018 9.930 10.05 9.820 9.930 68,884 +0.02(+0.20%)
Feb 23, 2018 9.800 9.920 9.600 9.910 87,702 +0.16(+1.64%)
Feb 22, 2018 9.680 9.960 9.500 9.750 96,925 +0.13(+1.35%)
Feb 21, 2018 9.670 9.780 9.420 9.620 146,858 -0.07(-0.72%)
Feb 20, 2018 9.940 10.07 9.630 9.690 145,501 -0.30(-3.00%)
Feb 16, 2018 9.990 9.990 9.990 0 -0.01(-0.10%)
Feb 15, 2018 9.940 9.940 9.650 10.00 181,681 +0.07(+0.70%)
Feb 14, 2018 9.500 10.00 9.500 9.930 80,359 +0.33(+3.44%)
Feb 13, 2018 9.750 9.780 9.530 9.600 63,609 -0.23(-2.34%)
Feb 12, 2018 9.340 9.980 9.340 9.830 160,451 +0.57(+6.16%)
Feb 09, 2018 9.820 9.939 9.010 9.260 250,311 -0.44(-4.54%)
Feb 08, 2018 9.660 10.01 9.660 9.700 159,138 +0.13(+1.36%)
Feb 07, 2018 9.900 9.900 9.560 9.570 181,844 -0.36(-3.63%)
Feb 06, 2018 9.550 10.10 9.550 9.930 132,265 +0.16(+1.64%)
Feb 05, 2018 9.500 10.03 9.290 9.770 154,496 +0.15(+1.56%)
Feb 02, 2018 9.940 10.09 9.450 9.620 192,309 -0.46(-4.56%)
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.