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 (%)
Jan 31, 2020 5.230 5.230 4.937 5.000 223,100 -0.15(-2.91%)
Jan 30, 2020 4.530 5.180 4.530 5.150 221,870 +0.53(+11.47%)
Jan 29, 2020 4.740 4.740 4.530 4.620 157,670 -0.08(-1.70%)
Jan 28, 2020 4.610 4.720 4.520 4.700 130,068 +0.13(+2.84%)
Jan 27, 2020 4.620 4.735 4.550 4.570 191,164 -0.18(-3.79%)
Jan 24, 2020 4.890 4.950 4.700 4.750 140,100 -0.15(-3.06%)
Jan 23, 2020 5.010 5.050 4.762 4.900 313,223 -0.21(-4.11%)
Jan 22, 2020 5.240 5.280 5.080 5.110 192,179 -0.16(-3.04%)
Jan 21, 2020 5.370 5.430 5.210 5.270 208,287 -0.19(-3.48%)
Jan 17, 2020 5.630 5.640 5.340 5.460 210,200 -0.10(-1.80%)
Jan 16, 2020 5.380 5.870 5.380 5.560 195,427 +0.20(+3.73%)
Jan 15, 2020 5.450 5.510 5.230 5.360 175,046 -0.09(-1.65%)
Jan 14, 2020 5.750 5.750 5.310 5.450 343,851 -0.33(-5.71%)
Jan 13, 2020 6.080 6.100 5.750 5.780 284,431 -0.27(-4.46%)
Jan 10, 2020 6.310 6.360 5.980 6.050 334,800 -0.24(-3.82%)
Jan 09, 2020 6.480 6.480 6.110 6.290 299,517 -0.19(-2.93%)
Jan 08, 2020 7.130 7.170 6.290 6.480 353,117 -0.47(-6.76%)
Jan 07, 2020 6.700 7.230 6.660 6.950 454,454 +0.34(+5.14%)
Jan 06, 2020 6.420 6.730 6.370 6.610 310,654 +0.30(+4.75%)
Jan 03, 2020 6.230 6.400 6.150 6.310 204,500 +0.13(+2.10%)
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.