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 31, 2019 6.270 6.330 5.970 6.030 139,968 -0.20(-3.21%)
Jan 30, 2019 6.320 6.320 6.130 6.230 122,024 -0.03(-0.48%)
Jan 29, 2019 6.390 6.470 6.250 6.260 160,378 -0.14(-2.19%)
Jan 28, 2019 6.270 6.460 6.230 6.400 246,307 +0.00(+0.00%)
Jan 25, 2019 6.020 6.480 6.020 6.400 244,500 +0.38(+6.31%)
Jan 24, 2019 6.020 6.030 5.850 6.020 141,858 -0.01(-0.17%)
Jan 23, 2019 6.250 6.390 5.800 6.030 192,612 -0.19(-3.05%)
Jan 22, 2019 6.470 6.510 6.080 6.220 372,037 -0.41(-6.18%)
Jan 18, 2019 5.810 6.640 5.770 6.630 570,600 +0.90(+15.71%)
Jan 17, 2019 6.290 6.430 5.010 5.730 808,186 -1.04(-15.36%)
Jan 16, 2019 6.530 6.830 6.530 6.770 127,867 +0.21(+3.20%)
Jan 15, 2019 6.490 6.640 6.450 6.560 87,324 +0.15(+2.34%)
Jan 14, 2019 6.260 6.550 6.260 6.410 126,781 +0.06(+0.94%)
Jan 11, 2019 6.300 6.420 6.280 6.350 144,600 +0.02(+0.32%)
Jan 10, 2019 6.180 6.420 6.150 6.330 160,674 +0.03(+0.48%)
Jan 09, 2019 6.120 6.460 6.055 6.300 334,695 +0.33(+5.53%)
Jan 08, 2019 5.800 5.980 5.720 5.970 188,961 +0.26(+4.55%)
Jan 07, 2019 5.270 5.800 5.160 5.710 258,441 +0.49(+9.39%)
Jan 04, 2019 4.930 5.350 4.880 5.220 148,700 +0.42(+8.75%)
Jan 03, 2019 4.780 4.960 4.640 4.800 185,756 +0.00(+0.00%)
Jan 02, 2019 4.430 4.880 4.390 4.800 218,118 +0.28(+6.19%)
Dec 31, 2018 4.640 4.640 4.270 4.520 347,900 -0.07(-1.53%)
Dec 28, 2018 4.860 4.910 4.580 4.590 247,000 -0.31(-6.33%)
Dec 27, 2018 4.400 4.910 4.400 4.900 409,101 +0.36(+7.93%)
Dec 26, 2018 4.500 4.560 4.210 4.540 683,394 +0.18(+4.13%)
Dec 24, 2018 4.640 4.660 4.340 4.360 139,200 -0.25(-5.42%)
Dec 21, 2018 4.830 4.870 4.570 4.610 269,000 -0.24(-4.95%)
Dec 20, 2018 4.930 5.070 4.830 4.850 315,990 -0.14(-2.81%)
Dec 19, 2018 5.180 5.320 4.950 4.990 266,661 -0.15(-2.92%)
Dec 18, 2018 5.570 5.570 5.085 5.140 296,689 -0.43(-7.72%)
Dec 17, 2018 5.920 5.930 5.540 5.570 310,444 -0.35(-5.91%)
Dec 14, 2018 5.970 6.080 5.880 5.920 150,000 -0.12(-1.99%)
Dec 13, 2018 6.080 6.210 5.980 6.040 119,410 -0.06(-0.98%)
Dec 12, 2018 6.270 6.400 6.070 6.100 165,632 -0.04(-0.65%)
Dec 11, 2018 6.040 6.360 5.960 6.140 261,033 +0.18(+3.02%)
Dec 10, 2018 6.710 6.732 5.860 5.960 241,003 -0.83(-12.22%)
Dec 07, 2018 6.910 7.160 6.760 6.790 113,800 +0.06(+0.89%)
Dec 06, 2018 6.830 6.840 6.580 6.730 121,595 -0.21(-3.03%)
Dec 04, 2018 7.380 7.430 6.930 6.940 126,200 -0.49(-6.59%)
Dec 03, 2018 7.030 7.490 6.870 7.430 221,702 +0.56(+8.15%)
Nov 30, 2018 6.810 6.920 6.620 6.870 111,100 +0.01(+0.15%)
Nov 29, 2018 6.980 7.000 6.830 6.860 181,480 -0.05(-0.72%)
Nov 28, 2018 6.880 7.080 6.850 6.910 192,912 +0.03(+0.44%)
Nov 27, 2018 7.380 7.480 6.760 6.880 377,098 -0.57(-7.65%)
Nov 26, 2018 7.390 7.530 7.250 7.450 86,184 +0.08(+1.09%)
Nov 23, 2018 7.270 7.520 7.200 7.370 55,800 -0.26(-3.41%)
Nov 21, 2018 7.630 7.630 7.630 0 +0.32(+4.38%)
Nov 20, 2018 7.410 7.520 7.160 7.310 104,556 -0.27(-3.56%)
Nov 19, 2018 7.380 7.640 7.200 7.580 121,331 +0.18(+2.43%)
Nov 16, 2018 7.780 7.820 7.350 7.400 112,800 -0.37(-4.76%)
Nov 15, 2018 7.250 7.810 7.250 7.770 135,703 +0.33(+4.44%)
Nov 14, 2018 7.810 7.810 7.410 7.440 121,253 -0.13(-1.72%)
Nov 13, 2018 7.710 7.900 7.530 7.570 136,790 -0.17(-2.20%)
Nov 12, 2018 7.960 8.050 7.740 7.740 148,796 -0.18(-2.27%)
Nov 09, 2018 7.830 8.120 7.790 7.920 114,400 -0.04(-0.50%)
Nov 08, 2018 8.300 8.420 7.830 7.960 132,464 -0.40(-4.78%)
Nov 07, 2018 8.190 8.410 8.060 8.360 54,518 +0.27(+3.34%)
Nov 06, 2018 8.010 8.160 7.870 8.090 86,315 +0.09(+1.12%)
Nov 05, 2018 7.890 8.090 7.830 8.000 178,077 +0.01(+0.13%)
Nov 02, 2018 8.270 8.350 7.795 7.990 143,600 -0.24(-2.92%)
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.