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 (%)
May 31, 2018 8.940 9.185 8.830 8.840 87,278 -0.18(-2.00%)
May 30, 2018 9.000 9.180 8.930 9.020 111,455 +0.11(+1.23%)
May 29, 2018 8.630 9.020 8.630 8.910 148,055 +0.19(+2.18%)
May 25, 2018 8.720 8.720 8.720 0 -0.39(-4.28%)
May 24, 2018 9.250 9.280 8.910 9.110 172,077 -0.16(-1.73%)
May 23, 2018 9.540 9.630 9.230 9.270 124,381 -0.32(-3.34%)
May 22, 2018 10.01 10.17 9.570 9.590 161,216 -0.38(-3.81%)
May 21, 2018 9.780 10.09 9.750 9.970 111,344 +0.27(+2.78%)
May 18, 2018 9.620 9.781 9.560 9.700 133,812 +0.13(+1.36%)
May 17, 2018 9.350 9.750 9.210 9.570 493,424 +0.28(+3.01%)
May 16, 2018 9.240 9.350 9.170 9.290 124,972 +0.04(+0.43%)
May 15, 2018 9.310 9.420 9.120 9.250 150,120 -0.05(-0.54%)
May 14, 2018 9.200 9.329 9.150 9.300 165,710 +0.11(+1.20%)
May 11, 2018 9.550 9.570 9.130 9.190 215,995 -0.35(-3.67%)
May 10, 2018 9.570 9.680 9.480 9.540 185,432 -0.02(-0.21%)
May 09, 2018 9.750 10.13 9.540 9.560 223,567 -0.11(-1.14%)
May 08, 2018 9.720 9.720 9.200 9.670 357,371 -0.05(-0.51%)
May 07, 2018 10.03 10.03 9.650 9.720 271,092 -0.14(-1.42%)
May 04, 2018 10.05 10.18 9.730 9.860 339,834 +0.11(+1.13%)
May 03, 2018 10.20 10.20 9.640 9.750 174,120 -0.51(-4.97%)
May 02, 2018 10.22 10.58 10.22 10.26 120,073 +0.03(+0.29%)
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.