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 (%)
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%)
Sep 03, 2019 3.340 3.380 3.110 3.240 200,545 -0.20(-5.81%)
Aug 30, 2019 3.530 3.530 3.320 3.440 106,000 -0.10(-2.82%)
Aug 29, 2019 3.480 3.690 3.480 3.540 189,830 +0.13(+3.81%)
Aug 28, 2019 3.200 3.470 3.170 3.410 168,832 +0.29(+9.29%)
Aug 27, 2019 3.210 3.300 3.000 3.120 262,373 -0.09(-2.80%)
Aug 26, 2019 3.220 3.320 3.150 3.210 182,760 +0.02(+0.63%)
Aug 23, 2019 3.370 3.440 3.190 3.190 184,700 -0.27(-7.80%)
Aug 22, 2019 3.510 3.590 3.380 3.460 134,464 -0.05(-1.42%)
Aug 21, 2019 3.630 3.690 3.390 3.510 174,598 -0.04(-1.13%)
Aug 20, 2019 3.480 3.610 3.330 3.550 284,066 +0.06(+1.72%)
Aug 19, 2019 3.390 3.550 3.300 3.490 324,190 +0.19(+5.76%)
Aug 16, 2019 3.390 3.450 3.280 3.300 481,300 -0.08(-2.37%)
Aug 15, 2019 3.510 3.520 3.300 3.380 134,317 -0.13(-3.70%)
Aug 14, 2019 3.580 3.580 3.420 3.510 164,343 -0.23(-6.15%)
Aug 13, 2019 3.860 4.040 3.690 3.740 301,688 -0.13(-3.36%)
Aug 12, 2019 4.120 4.120 3.790 3.870 158,620 -0.17(-4.21%)
Aug 09, 2019 4.090 4.350 4.010 4.040 234,100 -0.04(-0.98%)
Aug 08, 2019 3.800 4.080 3.750 4.080 267,268 +0.31(+8.22%)
Aug 07, 2019 3.500 3.860 3.475 3.770 355,753 +0.20(+5.60%)
Aug 06, 2019 3.630 3.700 3.430 3.570 193,737 -0.04(-1.11%)
Aug 05, 2019 3.780 3.780 3.510 3.610 266,019 -0.18(-4.75%)
Aug 02, 2019 3.940 4.050 3.750 3.790 177,800 -0.14(-3.56%)
Aug 01, 2019 4.300 4.300 3.800 3.930 271,602 -0.45(-10.27%)
Jul 31, 2019 4.290 4.535 4.280 4.380 302,642 +0.10(+2.34%)
Jul 30, 2019 4.020 4.370 3.980 4.280 481,473 +0.26(+6.47%)
Jul 29, 2019 4.390 4.418 3.930 4.020 252,108 -0.37(-8.43%)
Jul 26, 2019 4.350 4.430 4.210 4.390 214,100 +0.05(+1.15%)
Jul 25, 2019 4.700 4.827 4.330 4.340 229,915 -0.36(-7.66%)
Jul 24, 2019 4.630 4.940 4.620 4.700 239,125 +0.05(+1.08%)
Jul 23, 2019 4.730 4.820 4.616 4.650 373,923 -0.09(-1.90%)
Jul 22, 2019 4.810 4.960 4.630 4.740 139,272 -0.04(-0.84%)
Jul 19, 2019 4.750 4.860 4.590 4.780 322,300 +0.01(+0.21%)
Jul 18, 2019 5.190 5.200 4.700 4.770 373,121 -0.43(-8.27%)
Jul 17, 2019 5.540 5.573 5.180 5.200 253,651 -0.36(-6.47%)
Jul 16, 2019 5.950 5.970 5.510 5.560 146,998 -0.38(-6.40%)
Jul 15, 2019 6.200 6.200 5.810 5.940 114,681 -0.25(-4.04%)
Jul 12, 2019 6.250 6.270 6.080 6.190 101,800 -0.06(-0.96%)
Jul 11, 2019 6.550 6.630 6.240 6.250 131,698 -0.26(-3.99%)
Jul 10, 2019 6.460 6.600 6.300 6.510 120,606 +0.18(+2.84%)
Jul 09, 2019 6.500 6.500 6.170 6.330 145,634 -0.22(-3.36%)
Jul 08, 2019 6.500 6.730 6.500 6.550 173,675 -0.09(-1.36%)
Jul 05, 2019 6.520 6.785 6.520 6.640 88,800 +0.12(+1.84%)
Jul 03, 2019 6.530 6.710 6.460 6.520 105,300 +0.06(+0.93%)
Jul 02, 2019 6.210 6.747 5.860 6.460 612,204 +0.26(+4.19%)
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.