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 (%)
May 31, 2019 5.610 5.810 5.430 5.470 95,200 -0.30(-5.20%)
May 30, 2019 5.970 6.170 5.680 5.770 138,653 -0.17(-2.86%)
May 29, 2019 6.180 6.200 5.860 5.940 253,172 -0.31(-4.96%)
May 28, 2019 6.730 6.764 6.180 6.250 136,304 -0.47(-6.99%)
May 24, 2019 6.750 6.750 6.640 6.720 59,200 -0.01(-0.15%)
May 23, 2019 7.100 7.170 6.570 6.730 94,722 -0.57(-7.81%)
May 22, 2019 7.370 7.370 7.030 7.300 127,171 -0.15(-2.01%)
May 21, 2019 7.310 7.490 7.250 7.450 82,959 +0.17(+2.34%)
May 20, 2019 7.240 7.320 7.215 7.280 109,525 -0.02(-0.27%)
May 17, 2019 7.470 7.640 7.260 7.300 151,300 -0.27(-3.57%)
May 16, 2019 7.620 7.725 7.460 7.570 65,963 +0.01(+0.13%)
May 15, 2019 7.330 7.600 7.310 7.560 51,822 +0.17(+2.30%)
May 14, 2019 7.210 7.600 7.181 7.390 156,790 +0.24(+3.36%)
May 13, 2019 7.190 7.210 6.990 7.150 109,985 -0.04(-0.56%)
May 10, 2019 6.860 7.230 6.730 7.190 106,800 +0.32(+4.66%)
May 09, 2019 6.830 7.079 6.720 6.870 118,449 -0.03(-0.43%)
May 08, 2019 6.690 7.050 6.610 6.900 68,117 +0.20(+2.99%)
May 07, 2019 6.750 6.870 6.650 6.700 88,490 -0.17(-2.47%)
May 06, 2019 6.220 6.990 6.150 6.870 130,611 +0.53(+8.36%)
May 03, 2019 6.420 6.475 6.250 6.340 105,000 -0.01(-0.16%)
May 02, 2019 6.200 6.450 6.010 6.350 211,448 +0.06(+0.95%)
May 01, 2019 6.680 6.740 6.210 6.290 170,207 -0.41(-6.12%)
Apr 30, 2019 7.080 7.080 6.650 6.700 87,583 -0.25(-3.60%)
Apr 29, 2019 7.040 7.040 6.770 6.950 114,281 -0.05(-0.71%)
Apr 26, 2019 7.290 7.290 6.980 7.000 80,900 -0.34(-4.63%)
Apr 25, 2019 7.410 7.470 7.215 7.340 95,761 -0.09(-1.21%)
Apr 24, 2019 7.900 7.940 7.390 7.430 166,189 -0.40(-5.11%)
Apr 23, 2019 7.560 7.870 7.340 7.830 155,737 +0.31(+4.12%)
Apr 22, 2019 7.490 7.550 7.360 7.520 97,339 +0.31(+4.30%)
Apr 18, 2019 6.960 7.240 6.960 7.210 66,400 +0.27(+3.89%)
Apr 17, 2019 7.090 7.290 6.900 6.940 78,238 -0.12(-1.70%)
Apr 16, 2019 7.380 7.380 7.040 7.060 111,661 -0.24(-3.29%)
Apr 15, 2019 7.460 7.550 7.280 7.300 77,699 -0.18(-2.41%)
Apr 12, 2019 7.620 7.930 7.350 7.480 214,500 +0.14(+1.91%)
Apr 11, 2019 7.440 7.500 7.280 7.340 60,864 -0.16(-2.13%)
Apr 10, 2019 7.610 7.610 7.400 7.500 59,183 -0.09(-1.19%)
Apr 09, 2019 7.400 7.650 7.290 7.590 206,611 +0.17(+2.29%)
Apr 08, 2019 6.820 7.460 6.820 7.420 162,520 +0.59(+8.64%)
Apr 05, 2019 6.900 6.970 6.730 6.830 124,500 -0.05(-0.73%)
Apr 04, 2019 6.770 7.030 6.630 6.880 52,666 +0.12(+1.78%)
Apr 03, 2019 7.100 7.110 6.710 6.760 47,766 -0.27(-3.84%)
Apr 02, 2019 7.300 7.300 6.990 7.030 80,746 -0.24(-3.30%)
Apr 01, 2019 7.170 7.355 7.090 7.270 123,375 +0.19(+2.68%)
Mar 29, 2019 7.210 7.300 7.000 7.080 55,100 -0.03(-0.42%)
Mar 28, 2019 6.830 7.200 6.830 7.110 69,794 +0.23(+3.34%)
Mar 27, 2019 6.920 6.980 6.660 6.880 58,249 -0.08(-1.15%)
Mar 26, 2019 6.850 7.000 6.650 6.960 81,708 +0.22(+3.26%)
Mar 25, 2019 6.540 6.760 6.320 6.740 71,118 +0.11(+1.66%)
Mar 22, 2019 7.040 7.040 6.549 6.630 83,600 -0.53(-7.40%)
Mar 21, 2019 7.130 7.300 6.960 7.160 72,041 -0.02(-0.28%)
Mar 20, 2019 6.860 7.292 6.740 7.180 90,854 +0.31(+4.51%)
Mar 19, 2019 7.160 7.200 6.840 6.870 73,610 -0.23(-3.24%)
Mar 18, 2019 6.850 7.130 6.730 7.100 187,730 +0.27(+3.95%)
Mar 15, 2019 6.640 6.950 6.540 6.830 178,300 +0.18(+2.71%)
Mar 14, 2019 6.960 6.972 6.630 6.650 72,309 -0.31(-4.45%)
Mar 13, 2019 6.710 7.000 6.500 6.960 276,633 +0.25(+3.73%)
Mar 12, 2019 6.480 6.760 6.480 6.710 60,880 +0.29(+4.52%)
Mar 11, 2019 6.240 6.440 6.200 6.420 55,857 +0.20(+3.22%)
Mar 08, 2019 6.250 6.250 5.960 6.220 66,200 -0.15(-2.35%)
Mar 07, 2019 6.390 6.410 6.200 6.370 67,054 -0.03(-0.47%)
Mar 06, 2019 6.730 6.730 6.350 6.400 58,338 -0.37(-5.47%)
Mar 05, 2019 6.830 6.863 6.600 6.770 61,344 -0.04(-0.59%)
Mar 04, 2019 6.740 7.010 6.550 6.810 106,412 +0.11(+1.64%)
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.