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 (%)
Nov 29, 2019 4.480 4.500 4.320 4.470 48,200 -0.02(-0.45%)
Nov 27, 2019 4.330 4.500 4.310 4.490 120,000 +0.21(+4.91%)
Nov 26, 2019 4.360 4.400 4.280 4.280 198,912 -0.07(-1.61%)
Nov 25, 2019 4.440 4.450 4.210 4.350 239,246 -0.11(-2.47%)
Nov 22, 2019 4.420 4.580 4.360 4.460 119,700 +0.05(+1.13%)
Nov 21, 2019 4.520 4.617 4.340 4.410 137,708 -0.10(-2.22%)
Nov 20, 2019 4.760 4.920 4.510 4.510 375,222 -0.26(-5.45%)
Nov 19, 2019 5.260 5.280 4.750 4.770 197,534 -0.49(-9.32%)
Nov 18, 2019 5.720 5.740 5.250 5.260 503,054 -0.46(-8.04%)
Nov 15, 2019 5.630 5.860 5.620 5.720 165,900 +0.14(+2.51%)
Nov 14, 2019 5.590 5.840 5.560 5.580 234,676 -0.01(-0.18%)
Nov 13, 2019 5.400 5.800 5.400 5.590 217,618 +0.11(+2.01%)
Nov 12, 2019 5.610 5.640 5.420 5.480 270,710 -0.12(-2.14%)
Nov 11, 2019 5.500 5.680 5.410 5.600 212,586 -0.05(-0.88%)
Nov 08, 2019 5.400 5.680 5.285 5.650 228,100 +0.20(+3.67%)
Nov 07, 2019 4.640 5.480 4.550 5.450 547,868 +0.92(+20.31%)
Nov 06, 2019 4.770 4.900 4.510 4.530 125,173 -0.28(-5.82%)
Nov 05, 2019 4.530 4.850 4.520 4.810 235,910 +0.30(+6.65%)
Nov 04, 2019 4.190 4.550 4.190 4.510 135,961 +0.41(+10.00%)
Nov 01, 2019 3.940 4.150 3.940 4.100 82,900 +0.22(+5.67%)
Oct 31, 2019 3.900 3.960 3.770 3.880 126,076 -0.05(-1.27%)
Oct 30, 2019 4.080 4.130 3.840 3.930 94,374 -0.15(-3.68%)
Oct 29, 2019 4.110 4.240 4.050 4.080 140,110 -0.05(-1.21%)
Oct 28, 2019 4.050 4.180 4.050 4.130 198,981 +0.10(+2.48%)
Oct 25, 2019 3.930 4.080 3.880 4.030 67,300 +0.10(+2.54%)
Oct 24, 2019 3.920 3.990 3.770 3.930 154,315 +0.03(+0.77%)
Oct 23, 2019 3.820 4.030 3.700 3.900 161,182 +0.08(+2.09%)
Oct 22, 2019 3.480 3.910 3.430 3.820 173,196 +0.38(+11.05%)
Oct 21, 2019 3.310 3.446 3.280 3.440 118,516 +0.13(+3.93%)
Oct 18, 2019 3.480 3.480 3.258 3.310 97,700 -0.17(-4.89%)
Oct 17, 2019 3.320 3.480 3.320 3.480 83,185 +0.16(+4.82%)
Oct 16, 2019 3.280 3.400 3.250 3.320 65,329 +0.02(+0.61%)
Oct 15, 2019 3.420 3.440 3.260 3.300 180,603 -0.13(-3.79%)
Oct 14, 2019 3.720 3.720 3.420 3.430 135,459 -0.34(-9.02%)
Oct 11, 2019 3.660 3.870 3.610 3.770 137,700 +0.17(+4.72%)
Oct 10, 2019 3.460 3.670 3.460 3.600 188,028 +0.00(+0.00%)
Oct 09, 2019 3.600 3.650 3.460 3.600 322,517 +0.08(+2.27%)
Oct 08, 2019 3.500 3.590 3.410 3.520 214,291 -0.01(-0.28%)
Oct 07, 2019 3.430 3.550 3.330 3.530 145,302 +0.10(+2.92%)
Oct 04, 2019 3.290 3.450 3.240 3.430 246,700 +0.15(+4.57%)
Oct 03, 2019 3.210 3.310 3.150 3.280 103,325 +0.02(+0.61%)
Oct 02, 2019 3.250 3.360 3.130 3.260 109,959 +0.01(+0.31%)
Oct 01, 2019 3.250 3.470 3.210 3.250 152,817 +0.00(+0.00%)
Sep 30, 2019 3.370 3.370 3.100 3.250 307,934 -0.13(-3.85%)
Sep 27, 2019 3.410 3.500 3.330 3.380 94,200 -0.07(-2.03%)
Sep 26, 2019 3.710 3.710 3.380 3.450 140,382 -0.30(-8.00%)
Sep 25, 2019 3.780 3.825 3.707 3.750 83,794 -0.06(-1.57%)
Sep 24, 2019 4.080 4.080 3.710 3.810 377,510 -0.27(-6.62%)
Sep 23, 2019 4.270 4.290 4.040 4.080 160,624 -0.18(-4.23%)
Sep 20, 2019 4.140 4.270 4.020 4.260 249,100 +0.13(+3.15%)
Sep 19, 2019 4.220 4.313 4.070 4.130 192,348 -0.09(-2.13%)
Sep 18, 2019 4.360 4.400 4.090 4.220 313,633 -0.16(-3.65%)
Sep 17, 2019 4.060 4.800 3.900 4.380 1,218,325 +0.29(+7.09%)
Sep 16, 2019 4.220 4.356 4.000 4.090 271,998 +0.30(+7.92%)
Sep 13, 2019 3.700 3.815 3.630 3.790 115,000 +0.14(+3.84%)
Sep 12, 2019 3.690 3.735 3.560 3.650 248,355 -0.15(-3.95%)
Sep 11, 2019 3.860 3.950 3.700 3.800 99,352 -0.01(-0.26%)
Sep 10, 2019 3.770 4.030 3.720 3.810 126,364 +0.07(+1.87%)
Sep 09, 2019 3.500 3.740 3.450 3.740 142,853 +0.31(+9.04%)
Sep 06, 2019 3.500 3.545 3.320 3.430 87,500 -0.10(-2.83%)
Sep 05, 2019 3.420 3.570 3.380 3.530 99,426 +0.18(+5.37%)
Sep 04, 2019 3.320 3.420 3.210 3.350 116,994 +0.11(+3.40%)
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.