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, 2020 2.760 2.760 2.590 2.590 121,035 -0.15(-5.47%)
Sep 29, 2020 2.700 2.800 2.630 2.740 315,308 +0.02(+0.74%)
Sep 28, 2020 2.680 2.790 2.670 2.720 313,029 +0.07(+2.64%)
Sep 25, 2020 2.580 2.700 2.560 2.650 332,800 +0.07(+2.71%)
Sep 24, 2020 2.520 2.640 2.430 2.580 252,660 +0.07(+2.79%)
Sep 23, 2020 2.520 2.620 2.490 2.510 198,956 -0.01(-0.40%)
Sep 22, 2020 2.490 2.540 2.460 2.520 138,500 +0.03(+1.20%)
Sep 21, 2020 2.620 2.650 2.490 2.490 201,838 -0.16(-6.04%)
Sep 18, 2020 2.790 2.790 2.650 2.650 212,200 -0.11(-3.99%)
Sep 17, 2020 2.600 2.790 2.560 2.760 138,735 +0.14(+5.34%)
Sep 16, 2020 2.560 2.650 2.550 2.620 159,481 +0.10(+3.97%)
Sep 15, 2020 2.660 2.660 2.520 2.520 109,133 -0.07(-2.70%)
Sep 14, 2020 2.590 2.620 2.530 2.590 102,745 +0.06(+2.37%)
Sep 11, 2020 2.560 2.620 2.510 2.530 127,400 -0.03(-1.17%)
Sep 10, 2020 2.610 2.610 2.540 2.560 130,611 -0.02(-0.78%)
Sep 09, 2020 2.600 2.600 2.510 2.580 94,752 +0.05(+1.98%)
Sep 08, 2020 2.760 2.760 2.510 2.530 219,007 -0.25(-8.99%)
Sep 04, 2020 2.740 2.800 2.630 2.780 83,600 +0.09(+3.35%)
Sep 03, 2020 2.670 2.770 2.660 2.690 133,443 +0.00(+0.00%)
Sep 02, 2020 2.830 2.850 2.660 2.690 218,526 -0.15(-5.28%)
Sep 01, 2020 2.920 2.940 2.820 2.840 121,340 -0.09(-3.07%)
Aug 31, 2020 2.920 2.980 2.820 2.930 232,574 +0.02(+0.69%)
Aug 28, 2020 2.900 2.945 2.860 2.910 104,200 +0.01(+0.34%)
Aug 27, 2020 2.890 2.970 2.855 2.900 218,289 +0.05(+1.75%)
Aug 26, 2020 3.080 3.085 2.840 2.850 188,076 -0.23(-7.47%)
Aug 25, 2020 3.020 3.164 2.940 3.080 126,637 +0.10(+3.36%)
Aug 24, 2020 2.950 2.990 2.850 2.980 215,087 +0.05(+1.71%)
Aug 21, 2020 3.090 3.120 2.905 2.930 200,700 -0.15(-4.87%)
Aug 20, 2020 3.360 3.420 3.060 3.080 257,652 -0.35(-10.20%)
Aug 19, 2020 3.510 3.510 3.400 3.430 134,251 -0.02(-0.58%)
Aug 18, 2020 3.470 3.480 3.380 3.450 118,289 -0.04(-1.15%)
Aug 17, 2020 3.500 3.525 3.350 3.490 244,941 +0.00(+0.00%)
Aug 14, 2020 3.200 3.500 3.170 3.490 386,900 +0.27(+8.39%)
Aug 13, 2020 3.150 3.230 3.100 3.220 153,648 +0.05(+1.58%)
Aug 12, 2020 3.190 3.300 3.150 3.170 231,165 +0.05(+1.60%)
Aug 11, 2020 3.190 3.290 3.080 3.120 211,806 +0.04(+1.30%)
Aug 10, 2020 3.040 3.140 3.030 3.080 164,300 +0.07(+2.33%)
Aug 07, 2020 2.960 3.080 2.900 3.010 116,400 +0.07(+2.38%)
Aug 06, 2020 3.140 3.140 2.900 2.940 190,589 -0.23(-7.26%)
Aug 05, 2020 3.230 3.250 3.050 3.170 307,702 +0.02(+0.63%)
Aug 04, 2020 2.830 3.230 2.830 3.150 394,210 +0.32(+11.31%)
Aug 03, 2020 2.660 2.840 2.630 2.830 163,012 +0.20(+7.60%)
Jul 31, 2020 2.780 2.780 2.610 2.630 339,500 -0.15(-5.40%)
Jul 30, 2020 2.840 2.840 2.700 2.780 179,120 -0.12(-4.14%)
Jul 29, 2020 2.880 2.915 2.850 2.900 164,365 +0.05(+1.75%)
Jul 28, 2020 2.970 3.040 2.840 2.850 147,305 -0.12(-4.04%)
Jul 27, 2020 2.940 3.040 2.835 2.970 234,849 +0.00(+0.00%)
Jul 24, 2020 3.060 3.170 2.940 2.970 146,200 -0.12(-3.88%)
Jul 23, 2020 3.170 3.200 3.070 3.090 168,325 -0.08(-2.52%)
Jul 22, 2020 3.200 3.280 3.070 3.170 192,584 -0.11(-3.35%)
Jul 21, 2020 3.170 3.350 3.110 3.280 349,032 +0.19(+6.15%)
Jul 20, 2020 3.090 3.190 3.060 3.090 194,825 -0.03(-0.96%)
Jul 17, 2020 3.150 3.310 3.080 3.120 399,500 +0.07(+2.30%)
Jul 16, 2020 2.800 3.060 2.730 3.050 253,437 +0.29(+10.51%)
Jul 15, 2020 2.580 2.790 2.550 2.760 263,840 +0.23(+9.09%)
Jul 14, 2020 2.500 2.550 2.450 2.530 110,623 +0.04(+1.61%)
Jul 13, 2020 2.690 2.690 2.475 2.490 275,352 -0.15(-5.68%)
Jul 10, 2020 2.550 2.640 2.550 2.640 152,900 +0.14(+5.60%)
Jul 09, 2020 2.630 2.640 2.500 2.500 170,606 -0.13(-4.94%)
Jul 08, 2020 2.650 2.671 2.530 2.630 180,026 -0.02(-0.75%)
Jul 07, 2020 2.760 2.780 2.640 2.650 257,515 -0.13(-4.68%)
Jul 06, 2020 3.000 3.000 2.768 2.780 159,638 -0.16(-5.44%)
Jul 02, 2020 2.920 2.960 2.750 2.940 179,100 +0.08(+2.80%)
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.