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 (%)
Dec 31, 2019 5.900 6.430 5.860 6.330 184,300 +0.39(+6.57%)
Dec 30, 2019 6.390 6.390 5.920 5.940 259,495 -0.45(-7.04%)
Dec 27, 2019 6.600 6.600 6.360 6.390 86,300 -0.17(-2.59%)
Dec 26, 2019 6.630 6.792 6.510 6.560 119,143 -0.02(-0.30%)
Dec 24, 2019 6.650 6.840 6.550 6.580 118,100 -0.01(-0.15%)
Dec 23, 2019 6.460 6.680 6.390 6.590 390,243 +0.18(+2.81%)
Dec 20, 2019 6.400 6.480 6.194 6.410 351,800 +0.09(+1.42%)
Dec 19, 2019 6.150 6.330 6.100 6.320 127,711 +0.17(+2.76%)
Dec 18, 2019 5.970 6.250 5.970 6.150 113,234 +0.15(+2.50%)
Dec 17, 2019 5.840 6.010 5.840 6.000 217,306 +0.16(+2.74%)
Dec 16, 2019 5.800 6.030 5.780 5.840 240,670 +0.13(+2.28%)
Dec 13, 2019 5.720 5.865 5.520 5.710 173,400 -0.01(-0.17%)
Dec 12, 2019 5.430 5.735 5.419 5.720 134,925 +0.26(+4.76%)
Dec 11, 2019 5.480 5.540 5.320 5.460 93,503 +0.00(+0.00%)
Dec 10, 2019 5.230 5.470 5.186 5.460 153,043 +0.24(+4.60%)
Dec 09, 2019 5.170 5.270 5.100 5.220 91,836 +0.03(+0.58%)
Dec 06, 2019 4.770 5.210 4.720 5.190 161,800 +0.45(+9.49%)
Dec 05, 2019 4.880 4.930 4.680 4.740 137,298 -0.03(-0.63%)
Dec 04, 2019 4.380 4.814 4.360 4.770 167,339 +0.46(+10.67%)
Dec 03, 2019 4.150 4.340 4.080 4.310 105,595 +0.14(+3.36%)
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.