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 30, 2017 9.300 9.500 9.090 9.330 221,944 +0.14(+1.52%)
Nov 29, 2017 9.100 9.390 9.090 9.190 129,165 +0.10(+1.10%)
Nov 28, 2017 9.100 9.260 8.839 9.090 187,677 -0.01(-0.11%)
Nov 27, 2017 8.840 9.150 8.820 9.100 205,865 +0.25(+2.82%)
Nov 24, 2017 8.890 8.990 8.600 8.850 109,243 +0.06(+0.68%)
Nov 22, 2017 8.570 8.920 8.460 8.790 186,362 +0.35(+4.15%)
Nov 21, 2017 8.710 8.710 8.320 8.440 125,311 -0.18(-2.09%)
Nov 20, 2017 8.560 8.780 8.449 8.620 177,507 +0.08(+0.94%)
Nov 17, 2017 8.370 8.685 8.370 8.540 210,929 +0.17(+2.03%)
Nov 16, 2017 8.240 8.400 8.090 8.370 182,492 +0.13(+1.58%)
Nov 15, 2017 8.220 8.370 8.130 8.240 247,812 -0.16(-1.90%)
Nov 14, 2017 8.830 8.950 8.360 8.400 155,438 -0.60(-6.67%)
Nov 13, 2017 9.080 9.120 8.700 9.000 354,379 -0.11(-1.21%)
Nov 10, 2017 9.110 9.270 9.010 9.110 264,637 +0.05(+0.55%)
Nov 09, 2017 8.940 9.265 8.940 9.060 170,600 +0.02(+0.22%)
Nov 08, 2017 8.980 9.240 8.690 9.040 268,533 -0.05(-0.55%)
Nov 07, 2017 8.840 9.170 8.820 9.090 218,979 +0.02(+0.22%)
Nov 06, 2017 8.830 9.352 8.755 9.070 433,548 +0.24(+2.72%)
Nov 03, 2017 8.650 9.010 8.580 8.830 346,814 +0.15(+1.73%)
Nov 02, 2017 8.720 9.040 8.465 8.680 334,199 -0.09(-1.03%)
Nov 01, 2017 8.160 8.830 8.120 8.770 443,614 +0.72(+8.94%)
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%)
Aug 01, 2017 10.16 10.16 9.630 10.02 52,186 +0.15(+1.52%)
Jul 31, 2017 10.24 10.24 9.780 9.870 34,344 -0.40(-3.89%)
Jul 28, 2017 10.01 10.47 10.01 10.27 49,446 +0.26(+2.60%)
Jul 27, 2017 10.01 10.31 9.830 10.01 214,983 +0.02(+0.20%)
Jul 26, 2017 9.600 10.37 9.440 9.990 81,479 +0.48(+5.05%)
Jul 25, 2017 8.980 9.750 8.980 9.510 58,351 +0.58(+6.49%)
Jul 24, 2017 9.120 9.330 8.740 8.930 36,592 -0.14(-1.54%)
Jul 21, 2017 9.370 9.380 9.010 9.070 83,264 -0.23(-2.47%)
Jul 20, 2017 9.630 9.630 9.230 9.300 34,460 -0.25(-2.62%)
Jul 19, 2017 9.300 9.850 9.200 9.550 95,727 +0.25(+2.69%)
Jul 18, 2017 9.710 9.960 9.160 9.300 73,898 -0.35(-3.63%)
Jul 17, 2017 9.610 9.974 9.562 9.650 50,019 +0.00(+0.00%)
Jul 14, 2017 9.870 10.15 9.270 9.650 64,611 -0.21(-2.13%)
Jul 13, 2017 9.680 9.880 9.220 9.860 37,455 +0.13(+1.34%)
Jul 12, 2017 9.660 9.920 9.390 9.730 77,762 +0.23(+2.42%)
Jul 11, 2017 9.240 9.620 8.805 9.500 59,319 +0.25(+2.70%)
Jul 10, 2017 9.350 9.425 8.960 9.250 176,775 -0.11(-1.18%)
Jul 07, 2017 9.370 9.480 8.670 9.360 71,326 -0.08(-0.85%)
Jul 06, 2017 9.710 9.850 9.360 9.440 61,227 -0.28(-2.88%)
Jul 05, 2017 10.24 10.29 9.510 9.720 94,762 -0.51(-4.99%)
Jul 03, 2017 10.06 10.38 9.930 10.23 108,057 +0.22(+2.20%)
Jun 30, 2017 10.17 10.30 9.750 10.01 149,653 -0.15(-1.48%)
Jun 29, 2017 9.970 10.18 9.570 10.16 96,091 +0.41(+4.21%)
Jun 28, 2017 10.02 10.10 9.710 9.750 76,237 -0.27(-2.69%)
Jun 27, 2017 9.930 10.09 9.570 10.02 50,313 +0.16(+1.62%)
Jun 26, 2017 9.910 10.19 9.460 9.860 67,399 +0.01(+0.10%)
Jun 23, 2017 9.380 9.920 9.140 9.850 630,370 +0.51(+5.46%)
Jun 22, 2017 9.430 10.04 9.210 9.340 117,330 -0.05(-0.53%)
Jun 21, 2017 9.920 10.13 9.070 9.390 133,501 -0.92(-8.92%)
Jun 20, 2017 10.28 10.47 9.620 10.31 60,098 -0.17(-1.62%)
Jun 19, 2017 10.38 10.74 10.00 10.48 64,543 +0.13(+1.26%)
Jun 16, 2017 9.990 10.46 9.970 10.35 285,695 +0.31(+3.09%)
Jun 15, 2017 10.60 10.78 10.01 10.04 90,571 -0.63(-5.90%)
Jun 14, 2017 11.50 11.53 10.22 10.67 99,146 -0.97(-8.33%)
Jun 13, 2017 11.30 11.72 11.19 11.64 48,307 +0.36(+3.19%)
Jun 12, 2017 11.63 12.17 11.18 11.28 78,017 -0.20(-1.74%)
Jun 09, 2017 10.69 11.50 10.69 11.48 53,815 +0.80(+7.49%)
Jun 08, 2017 10.48 10.71 10.25 10.68 75,622 +0.16(+1.52%)
Jun 07, 2017 10.91 11.17 10.06 10.52 84,875 -0.58(-5.23%)
Jun 06, 2017 10.30 11.23 9.970 11.10 54,431 +0.75(+7.25%)
Jun 05, 2017 10.32 10.79 10.17 10.35 118,394 -0.04(-0.38%)
Jun 02, 2017 10.54 10.61 10.10 10.39 123,194 -0.31(-2.90%)
Jun 01, 2017 10.47 10.89 9.971 10.70 107,262 +0.25(+2.39%)
May 31, 2017 10.72 10.82 9.450 10.45 289,171 -0.46(-4.22%)
May 30, 2017 11.90 11.90 10.78 10.91 57,143 -1.01(-8.47%)
May 26, 2017 12.34 12.34 11.65 11.92 57,976 -0.35(-2.85%)
May 25, 2017 12.58 12.63 12.00 12.27 87,790 -0.38(-3.00%)
May 24, 2017 12.88 13.18 12.60 12.65 52,330 -0.27(-2.09%)
May 23, 2017 13.07 13.21 12.60 12.92 55,457 -0.12(-0.92%)
May 22, 2017 13.17 13.36 12.88 13.04 49,320 -0.03(-0.23%)
May 19, 2017 12.99 13.24 12.63 13.07 60,575 +0.21(+1.63%)
May 18, 2017 12.81 13.08 12.52 12.86 34,089 +0.00(+0.00%)
May 17, 2017 13.13 13.13 12.48 12.86 63,493 -0.33(-2.50%)
May 16, 2017 13.60 13.61 12.87 13.19 60,321 -0.34(-2.51%)
May 15, 2017 14.00 14.00 13.49 13.53 32,030 -0.10(-0.73%)
May 12, 2017 14.08 14.08 13.48 13.63 52,724 -0.50(-3.54%)
May 11, 2017 14.13 14.14 13.80 14.13 78,380 +0.00(+0.00%)
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.