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 (%)
Jan 29, 2021 5.430 5.550 5.070 5.140 170,400 -0.32(-5.86%)
Jan 28, 2021 5.480 5.560 5.240 5.460 156,964 +0.13(+2.44%)
Jan 27, 2021 5.270 5.570 5.050 5.330 247,967 -0.01(-0.19%)
Jan 26, 2021 5.660 5.750 5.330 5.340 216,570 -0.22(-3.96%)
Jan 25, 2021 5.460 5.740 5.380 5.560 283,499 -0.11(-1.94%)
Jan 22, 2021 5.470 5.670 5.370 5.670 270,100 +0.06(+1.07%)
Jan 21, 2021 6.000 6.000 5.550 5.610 270,827 -0.43(-7.12%)
Jan 20, 2021 6.290 6.310 5.875 6.040 183,472 -0.15(-2.42%)
Jan 19, 2021 5.980 6.350 5.910 6.190 309,554 +0.33(+5.63%)
Jan 15, 2021 5.930 6.090 5.660 5.860 465,500 -0.21(-3.46%)
Jan 14, 2021 6.120 6.249 5.980 6.070 317,883 -0.03(-0.49%)
Jan 13, 2021 6.600 6.600 6.050 6.100 303,938 -0.25(-3.94%)
Jan 12, 2021 6.250 6.590 6.180 6.350 617,166 +0.46(+7.81%)
Jan 11, 2021 5.750 5.920 5.665 5.890 238,515 +0.10(+1.73%)
Jan 08, 2021 5.980 6.048 5.720 5.790 275,700 -0.23(-3.82%)
Jan 07, 2021 6.390 6.390 6.000 6.020 267,079 -0.24(-3.83%)
Jan 06, 2021 6.650 6.880 6.210 6.260 475,234 -0.27(-4.13%)
Jan 05, 2021 5.700 6.550 5.700 6.530 641,052 +0.88(+15.58%)
Jan 04, 2021 5.480 5.860 5.480 5.650 262,244 +0.32(+6.00%)
Dec 31, 2020 5.330 5.330 5.330 734,055 -0.09(-1.66%)
Dec 30, 2020 5.010 5.640 4.980 5.420 734,055 +0.37(+7.33%)
Dec 29, 2020 5.250 5.290 4.970 5.050 169,398 -0.15(-2.88%)
Dec 28, 2020 5.340 5.670 5.140 5.200 299,133 -0.05(-0.95%)
Dec 24, 2020 5.570 5.630 5.210 5.250 116,000 -0.38(-6.75%)
Dec 23, 2020 5.120 5.730 5.120 5.630 294,841 +0.54(+10.61%)
Dec 22, 2020 5.170 5.740 5.090 5.090 399,027 +0.06(+1.19%)
Dec 21, 2020 4.800 5.400 4.660 5.030 602,853 +0.11(+2.24%)
Dec 18, 2020 4.340 5.219 4.250 4.920 1,506,000 +0.74(+17.70%)
Dec 17, 2020 4.080 4.270 4.010 4.180 287,311 +0.19(+4.76%)
Dec 16, 2020 4.200 4.285 3.990 3.990 280,955 -0.04(-0.99%)
Dec 15, 2020 3.880 4.090 3.790 4.030 89,494 +0.15(+3.87%)
Dec 14, 2020 4.240 4.240 3.870 3.880 146,052 -0.31(-7.40%)
Dec 11, 2020 4.020 4.200 4.000 4.190 239,200 +0.14(+3.46%)
Dec 10, 2020 3.900 4.227 3.885 4.050 233,223 +0.14(+3.58%)
Dec 09, 2020 3.920 3.940 3.820 3.910 122,788 +0.09(+2.36%)
Dec 08, 2020 3.780 3.980 3.773 3.820 137,093 +0.00(+0.00%)
Dec 07, 2020 3.900 3.940 3.750 3.820 200,684 -0.06(-1.55%)
Dec 04, 2020 3.670 3.890 3.621 3.880 146,300 +0.28(+7.78%)
Dec 03, 2020 3.680 3.690 3.530 3.600 213,275 -0.06(-1.64%)
Dec 02, 2020 3.630 3.850 3.610 3.660 156,812 -0.01(-0.27%)
Dec 01, 2020 3.850 3.930 3.600 3.670 179,375 -0.11(-2.91%)
Nov 30, 2020 4.120 4.170 3.780 3.780 209,814 -0.34(-8.25%)
Nov 27, 2020 4.100 4.150 4.045 4.120 167,800 +0.03(+0.73%)
Nov 25, 2020 4.000 4.150 3.860 4.090 188,300 +0.10(+2.51%)
Nov 24, 2020 3.800 4.060 3.800 3.990 257,646 +0.23(+6.12%)
Nov 23, 2020 3.670 3.800 3.670 3.760 186,832 +0.13(+3.58%)
Nov 20, 2020 3.450 3.630 3.450 3.630 130,600 +0.13(+3.71%)
Nov 19, 2020 3.400 3.530 3.330 3.500 160,596 +0.10(+2.94%)
Nov 18, 2020 3.300 3.480 3.280 3.400 184,483 +0.11(+3.34%)
Nov 17, 2020 3.160 3.300 3.130 3.290 236,857 +0.10(+3.13%)
Nov 16, 2020 3.050 3.190 3.020 3.190 153,009 +0.21(+7.05%)
Nov 13, 2020 2.950 3.008 2.925 2.980 86,800 +0.04(+1.36%)
Nov 12, 2020 2.860 3.020 2.860 2.940 199,465 +0.02(+0.68%)
Nov 11, 2020 2.920 2.920 2.820 2.920 104,211 +0.01(+0.34%)
Nov 10, 2020 2.740 2.910 2.728 2.910 192,599 +0.22(+8.18%)
Nov 09, 2020 2.710 2.885 2.660 2.690 330,583 +0.18(+7.17%)
Nov 06, 2020 2.430 2.520 2.410 2.510 161,600 +0.08(+3.29%)
Nov 05, 2020 2.480 2.570 2.410 2.430 222,459 -0.06(-2.41%)
Nov 04, 2020 2.580 2.600 2.410 2.490 91,248 -0.09(-3.49%)
Nov 03, 2020 2.630 2.680 2.510 2.580 72,222 +0.02(+0.78%)
Nov 02, 2020 2.720 2.720 2.510 2.560 155,068 -0.13(-4.83%)
Oct 30, 2020 2.690 2.704 2.600 2.690 131,000 +0.01(+0.37%)
Oct 29, 2020 2.500 2.680 2.450 2.680 90,568 +0.15(+5.93%)
Oct 28, 2020 2.510 2.570 2.460 2.530 79,446 -0.09(-3.44%)
Oct 27, 2020 2.600 2.640 2.530 2.620 86,511 +0.00(+0.00%)
Oct 26, 2020 2.620 2.690 2.550 2.620 94,498 -0.10(-3.68%)
Oct 23, 2020 2.720 2.800 2.690 2.720 26,900 +0.01(+0.37%)
Oct 22, 2020 2.570 2.760 2.530 2.710 105,530 +0.13(+5.04%)
Oct 21, 2020 2.680 2.730 2.560 2.580 62,005 -0.10(-3.73%)
Oct 20, 2020 2.630 2.730 2.600 2.680 60,665 +0.08(+3.08%)
Oct 19, 2020 2.710 2.760 2.600 2.600 84,114 -0.13(-4.76%)
Oct 16, 2020 2.770 2.840 2.730 2.730 101,900 -0.09(-3.19%)
Oct 15, 2020 2.740 2.870 2.700 2.820 89,521 +0.03(+1.08%)
Oct 14, 2020 2.800 2.870 2.761 2.790 103,423 -0.02(-0.71%)
Oct 13, 2020 2.880 2.910 2.760 2.810 65,800 -0.10(-3.44%)
Oct 12, 2020 2.890 2.960 2.840 2.910 67,113 +0.00(+0.00%)
Oct 09, 2020 3.040 3.049 2.870 2.910 162,900 -0.11(-3.64%)
Oct 08, 2020 2.910 3.080 2.860 3.020 201,650 +0.14(+4.86%)
Oct 07, 2020 2.790 2.890 2.770 2.880 133,800 +0.10(+3.60%)
Oct 06, 2020 2.870 2.890 2.760 2.780 251,435 -0.06(-2.11%)
Oct 05, 2020 2.700 2.900 2.700 2.840 183,965 +0.16(+5.97%)
Oct 02, 2020 2.600 2.770 2.600 2.680 256,400 +0.03(+1.13%)
Oct 01, 2020 2.600 2.760 2.560 2.650 366,277 +0.06(+2.32%)
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%)
Jul 01, 2020 2.960 3.030 2.770 2.860 179,402 +0.02(+0.70%)
Jun 30, 2020 2.870 2.960 2.780 2.840 182,580 -0.07(-2.41%)
Jun 29, 2020 2.910 3.020 2.790 2.910 177,427 +0.14(+5.05%)
Jun 26, 2020 3.030 3.050 2.730 2.770 601,500 -0.27(-8.88%)
Jun 25, 2020 2.890 3.160 2.750 3.040 480,206 +0.39(+14.72%)
Jun 24, 2020 2.900 2.902 2.630 2.650 244,480 -0.28(-9.56%)
Jun 23, 2020 2.930 3.030 2.900 2.930 204,291 +0.04(+1.38%)
Jun 22, 2020 2.910 2.920 2.810 2.890 172,385 -0.07(-2.36%)
Jun 19, 2020 2.990 3.090 2.910 2.960 231,400 +0.07(+2.42%)
Jun 18, 2020 2.870 2.990 2.829 2.890 122,282 -0.02(-0.69%)
Jun 17, 2020 3.090 3.160 2.910 2.910 191,846 -0.22(-7.03%)
Jun 16, 2020 3.320 3.320 3.083 3.130 160,544 -0.01(-0.32%)
Jun 15, 2020 2.950 3.210 2.810 3.140 211,656 +0.11(+3.63%)
Jun 12, 2020 3.300 3.380 3.020 3.030 311,500 -0.05(-1.62%)
Jun 11, 2020 3.060 3.190 3.050 3.080 402,944 -0.32(-9.41%)
Jun 10, 2020 3.500 3.520 3.340 3.400 210,817 -0.17(-4.76%)
Jun 09, 2020 3.880 3.980 3.510 3.570 329,797 -0.42(-10.53%)
Jun 08, 2020 3.500 4.000 3.280 3.990 691,000 +0.57(+16.67%)
Jun 05, 2020 3.260 3.500 3.260 3.420 440,400 +0.31(+9.97%)
Jun 04, 2020 3.030 3.140 3.020 3.110 293,692 +0.07(+2.30%)
Jun 03, 2020 2.930 3.050 2.920 3.040 244,728 +0.12(+4.11%)
Jun 02, 2020 3.000 3.040 2.860 2.920 193,860 +0.01(+0.34%)
Jun 01, 2020 2.980 3.040 2.860 2.910 179,954 -0.07(-2.35%)
May 29, 2020 2.920 3.010 2.700 2.980 290,700 +0.08(+2.76%)
May 28, 2020 3.190 3.190 2.830 2.900 264,929 -0.16(-5.23%)
May 27, 2020 2.890 3.130 2.770 3.060 205,136 +0.24(+8.51%)
May 26, 2020 2.780 2.875 2.700 2.820 229,298 +0.21(+8.05%)
May 22, 2020 2.660 2.670 2.530 2.610 180,200 -0.12(-4.40%)
May 21, 2020 2.690 2.830 2.620 2.730 244,291 +0.13(+5.00%)
May 20, 2020 2.350 2.600 2.335 2.600 314,197 +0.34(+15.04%)
May 19, 2020 2.330 2.420 2.240 2.260 195,073 -0.04(-1.74%)
May 18, 2020 2.210 2.350 2.150 2.300 398,976 +0.27(+13.30%)
May 15, 2020 1.960 2.101 1.910 2.030 122,100 +0.09(+4.64%)
May 14, 2020 1.950 2.090 1.800 1.940 169,518 -0.03(-1.52%)
May 13, 2020 2.200 2.200 1.930 1.970 295,030 -0.17(-7.94%)
May 12, 2020 2.230 2.265 2.120 2.140 285,927 -0.10(-4.46%)
May 11, 2020 2.250 2.300 2.200 2.240 296,432 -0.05(-2.18%)
May 08, 2020 2.300 2.450 2.250 2.290 201,100 +0.02(+0.88%)
May 07, 2020 2.280 2.450 2.220 2.270 273,413 +0.10(+4.61%)
May 06, 2020 2.340 2.370 2.100 2.170 177,832 -0.17(-7.26%)
May 05, 2020 2.460 2.480 2.250 2.340 275,294 +0.03(+1.30%)
May 04, 2020 2.160 2.350 2.100 2.310 128,515 +0.15(+6.94%)
May 01, 2020 2.270 2.270 2.000 2.160 188,200 -0.15(-6.49%)
Apr 30, 2020 2.430 2.470 2.210 2.310 209,406 -0.12(-4.94%)
Apr 29, 2020 2.100 2.460 2.100 2.430 395,964 +0.41(+20.30%)
Apr 28, 2020 1.950 2.050 1.900 2.020 232,517 +0.13(+6.88%)
Apr 27, 2020 1.880 1.924 1.720 1.890 232,144 +0.03(+1.61%)
Apr 24, 2020 1.850 1.960 1.765 1.860 239,600 +0.06(+3.33%)
Apr 23, 2020 1.740 1.850 1.680 1.800 376,486 +0.11(+6.51%)
Apr 22, 2020 1.800 1.800 1.610 1.690 282,173 +0.01(+0.60%)
Apr 21, 2020 1.580 1.730 1.440 1.680 272,709 +0.08(+5.00%)
Apr 20, 2020 1.650 1.680 1.520 1.600 384,484 -0.07(-4.19%)
Apr 17, 2020 1.730 1.730 1.610 1.670 300,000 +0.00(+0.00%)
Apr 16, 2020 1.810 1.810 1.660 1.670 149,504 -0.14(-7.73%)
Apr 15, 2020 1.800 1.815 1.660 1.810 265,931 -0.08(-4.23%)
Apr 14, 2020 1.850 1.930 1.760 1.890 347,683 +0.04(+2.16%)
Apr 13, 2020 1.940 2.000 1.810 1.850 259,185 +0.03(+1.65%)
Apr 09, 2020 1.980 2.067 1.750 1.820 535,500 -0.01(-0.55%)
Apr 08, 2020 1.700 1.910 1.670 1.830 296,890 +0.18(+10.91%)
Apr 07, 2020 1.780 1.976 1.600 1.650 509,483 -0.10(-5.71%)
Apr 06, 2020 1.780 1.780 1.692 1.750 288,110 +0.09(+5.42%)
Apr 03, 2020 1.800 1.800 1.550 1.660 478,300 -0.07(-4.05%)
Apr 02, 2020 1.710 1.955 1.600 1.730 542,018 +0.17(+10.90%)
Apr 01, 2020 1.630 1.660 1.520 1.560 234,254 -0.20(-11.36%)
Mar 31, 2020 1.860 1.870 1.700 1.760 250,126 -0.01(-0.56%)
Mar 30, 2020 2.000 2.000 1.750 1.770 499,353 -0.24(-11.94%)
Mar 27, 2020 2.200 2.280 1.990 2.010 244,400 -0.31(-13.36%)
Mar 26, 2020 2.270 2.330 1.970 2.320 438,378 +0.10(+4.50%)
Mar 25, 2020 2.320 2.350 2.030 2.220 373,152 +0.07(+3.26%)
Mar 24, 2020 1.850 2.150 1.820 2.150 382,931 +0.41(+23.56%)
Mar 23, 2020 1.910 1.940 1.720 1.740 328,731 -0.07(-3.87%)
Mar 20, 2020 2.340 2.350 1.800 1.810 447,100 -0.42(-18.83%)
Mar 19, 2020 2.020 2.270 2.000 2.230 364,530 +0.24(+12.06%)
Mar 18, 2020 1.770 2.000 1.710 1.990 290,993 +0.07(+3.65%)
Mar 17, 2020 1.950 2.090 1.830 1.920 396,626 +0.05(+2.67%)
Mar 16, 2020 2.070 2.150 1.800 1.870 345,903 -0.38(-16.89%)
Mar 13, 2020 1.990 2.250 1.880 2.250 512,300 +0.40(+21.62%)
Mar 12, 2020 2.210 2.210 1.660 1.850 572,480 -0.52(-21.94%)
Mar 11, 2020 2.680 2.680 2.280 2.370 463,118 -0.42(-15.05%)
Mar 10, 2020 2.780 2.860 2.250 2.790 555,258 +0.31(+12.50%)
Mar 09, 2020 2.580 2.630 2.010 2.480 1,044,605 -0.96(-27.91%)
Mar 06, 2020 3.670 3.780 3.400 3.440 387,200 -0.38(-9.95%)
Mar 05, 2020 4.010 4.070 3.790 3.820 232,196 -0.31(-7.51%)
Mar 04, 2020 4.040 4.200 3.900 4.130 163,713 +0.17(+4.29%)
Mar 03, 2020 4.290 4.300 3.910 3.960 136,823 -0.26(-6.16%)
Mar 02, 2020 3.970 4.230 3.810 4.220 199,730 +0.37(+9.61%)
Feb 28, 2020 3.990 4.010 3.790 3.850 299,700 -0.30(-7.23%)
Feb 27, 2020 4.140 4.190 3.780 4.150 284,213 -0.16(-3.71%)
Feb 26, 2020 4.570 4.570 4.260 4.310 169,166 -0.26(-5.69%)
Feb 25, 2020 4.560 4.610 4.435 4.570 287,332 +0.09(+2.01%)
Feb 24, 2020 4.560 4.560 4.260 4.480 312,161 -0.26(-5.49%)
Feb 21, 2020 4.700 4.790 4.430 4.740 284,200 -0.01(-0.21%)
Feb 20, 2020 4.750 4.970 4.710 4.750 152,423 +0.06(+1.28%)
Feb 19, 2020 4.450 4.750 4.450 4.690 286,929 +0.31(+7.08%)
Feb 18, 2020 4.380 4.420 4.270 4.380 144,817 -0.03(-0.68%)
Feb 14, 2020 4.550 4.580 4.360 4.410 155,700 -0.12(-2.65%)
Feb 13, 2020 4.590 4.650 4.483 4.530 103,249 -0.05(-1.09%)
Feb 12, 2020 4.630 4.680 4.440 4.580 242,314 +0.06(+1.33%)
Feb 11, 2020 4.520 4.655 4.500 4.520 199,297 +0.07(+1.57%)
Feb 10, 2020 4.570 4.650 4.370 4.450 259,760 -0.06(-1.33%)
Feb 07, 2020 4.810 4.878 4.480 4.510 201,400 -0.37(-7.58%)
Feb 06, 2020 5.140 5.160 4.850 4.880 207,395 -0.26(-5.06%)
Feb 05, 2020 4.870 5.150 4.865 5.140 362,995 +0.45(+9.59%)
Feb 04, 2020 4.650 4.840 4.650 4.690 226,067 +0.10(+2.18%)
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.