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%)
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.