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 (%)
Oct 31, 2017 7.980 8.170 7.850 8.050 446,485 +0.06(+0.75%)
Oct 30, 2017 8.200 8.580 7.890 7.990 610,663 -0.15(-1.84%)
Oct 27, 2017 7.990 8.450 7.990 8.140 345,563 +0.12(+1.50%)
Oct 26, 2017 8.200 8.220 7.870 8.020 374,436 -0.19(-2.31%)
Oct 25, 2017 8.400 8.480 8.040 8.210 271,317 -0.24(-2.84%)
Oct 24, 2017 8.700 8.800 8.260 8.450 237,060 -0.36(-4.09%)
Oct 23, 2017 9.140 9.140 8.630 8.810 743,336 -0.23(-2.54%)
Oct 20, 2017 9.140 9.200 8.980 9.040 511,565 +0.00(+0.00%)
Oct 19, 2017 9.200 9.230 8.820 9.040 3,079,541 -1.50(-14.23%)
Oct 18, 2017 10.75 11.09 10.47 10.54 113,275 -0.15(-1.40%)
Oct 17, 2017 10.36 10.77 10.35 10.69 245,510 +0.19(+1.81%)
Oct 16, 2017 10.45 10.75 10.27 10.50 56,342 +0.10(+0.96%)
Oct 13, 2017 10.45 10.51 10.38 10.40 53,906 +0.08(+0.78%)
Oct 12, 2017 10.59 10.77 10.26 10.32 61,401 -0.48(-4.44%)
Oct 11, 2017 10.67 10.85 10.57 10.80 84,897 +0.15(+1.41%)
Oct 10, 2017 9.830 10.74 9.830 10.65 99,442 +1.00(+10.36%)
Oct 09, 2017 9.800 9.940 9.630 9.650 51,625 -0.19(-1.93%)
Oct 06, 2017 10.14 10.14 9.760 9.840 54,950 -0.45(-4.37%)
Oct 05, 2017 10.03 10.49 10.03 10.29 62,391 +0.13(+1.28%)
Oct 04, 2017 10.78 10.89 10.09 10.16 74,456 -0.60(-5.58%)
Oct 03, 2017 10.87 10.92 10.63 10.76 86,329 -0.10(-0.92%)
Oct 02, 2017 10.80 11.12 10.66 10.86 105,363 -0.13(-1.18%)
Sep 29, 2017 11.36 11.37 10.97 10.99 62,675 -0.35(-3.09%)
Sep 28, 2017 11.46 11.55 11.24 11.34 65,916 -0.10(-0.87%)
Sep 27, 2017 11.53 11.60 11.34 11.44 107,378 -0.06(-0.52%)
Sep 26, 2017 11.25 11.68 11.22 11.50 85,744 +0.23(+2.04%)
Sep 25, 2017 11.09 11.52 11.09 11.27 86,184 +0.18(+1.62%)
Sep 22, 2017 11.06 11.52 10.95 11.09 90,937 +0.04(+0.36%)
Sep 21, 2017 10.44 11.20 10.41 11.05 98,638 +0.60(+5.74%)
Sep 20, 2017 10.42 10.63 10.34 10.45 140,511 +0.11(+1.06%)
Sep 19, 2017 10.38 10.53 10.04 10.34 91,758 -0.02(-0.19%)
Sep 18, 2017 10.11 10.45 9.900 10.36 104,680 +0.23(+2.27%)
Sep 15, 2017 10.31 10.48 9.970 10.13 973,815 -0.13(-1.27%)
Sep 14, 2017 10.35 10.49 10.03 10.26 97,597 -0.03(-0.29%)
Sep 13, 2017 10.50 10.67 10.20 10.29 107,998 -0.16(-1.53%)
Sep 12, 2017 9.740 10.87 9.740 10.45 146,686 +0.59(+5.98%)
Sep 11, 2017 9.590 9.950 9.334 9.860 106,689 +0.32(+3.35%)
Sep 08, 2017 10.37 10.37 9.490 9.540 97,575 -0.83(-8.00%)
Sep 07, 2017 10.37 10.64 10.12 10.37 106,030 -0.03(-0.29%)
Sep 06, 2017 9.940 10.95 9.800 10.40 183,921 +0.58(+5.91%)
Sep 05, 2017 9.710 10.06 9.410 9.820 83,249 +0.18(+1.87%)
Sep 01, 2017 9.610 9.795 9.430 9.640 69,562 +0.05(+0.52%)
Aug 31, 2017 9.800 9.840 9.530 9.590 76,895 -0.12(-1.24%)
Aug 30, 2017 9.600 10.13 9.530 9.710 90,541 +0.04(+0.41%)
Aug 29, 2017 9.240 9.840 9.060 9.670 61,820 +0.35(+3.76%)
Aug 28, 2017 9.550 9.570 8.890 9.320 78,796 -0.21(-2.20%)
Aug 25, 2017 9.360 9.550 9.140 9.530 95,778 +0.14(+1.49%)
Aug 24, 2017 8.880 9.500 8.880 9.390 123,851 +0.36(+3.99%)
Aug 23, 2017 8.650 9.160 8.490 9.030 96,423 +0.29(+3.32%)
Aug 22, 2017 8.670 8.900 8.500 8.740 123,475 +0.01(+0.11%)
Aug 21, 2017 8.970 9.040 8.520 8.730 77,087 -0.26(-2.89%)
Aug 18, 2017 8.910 9.190 8.820 8.990 71,462 -0.06(-0.66%)
Aug 17, 2017 8.820 9.130 8.630 9.050 71,843 +0.16(+1.80%)
Aug 16, 2017 9.450 9.450 8.820 8.890 68,601 -0.56(-5.93%)
Aug 15, 2017 9.350 9.520 9.080 9.450 91,333 +0.20(+2.16%)
Aug 14, 2017 9.570 9.570 9.054 9.250 69,996 -0.29(-3.04%)
Aug 11, 2017 9.180 9.640 9.180 9.540 73,983 +0.46(+5.07%)
Aug 10, 2017 9.490 9.530 9.055 9.080 31,655 -0.41(-4.32%)
Aug 09, 2017 9.440 9.590 9.290 9.490 29,927 +0.08(+0.85%)
Aug 08, 2017 9.300 9.650 9.246 9.410 100,234 +0.06(+0.64%)
Aug 07, 2017 9.630 9.660 9.020 9.350 118,985 -0.34(-3.51%)
Aug 04, 2017 9.330 9.770 9.330 9.690 58,419 +0.30(+3.19%)
Aug 03, 2017 9.870 9.930 9.046 9.390 92,251 -0.44(-4.48%)
Aug 02, 2017 10.00 10.00 9.420 9.830 33,430 -0.19(-1.90%)
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.