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 (%)
Oct 31, 2019 3.900 3.960 3.770 3.880 126,076 -0.05(-1.27%)
Oct 30, 2019 4.080 4.130 3.840 3.930 94,374 -0.15(-3.68%)
Oct 29, 2019 4.110 4.240 4.050 4.080 140,110 -0.05(-1.21%)
Oct 28, 2019 4.050 4.180 4.050 4.130 198,981 +0.10(+2.48%)
Oct 25, 2019 3.930 4.080 3.880 4.030 67,300 +0.10(+2.54%)
Oct 24, 2019 3.920 3.990 3.770 3.930 154,315 +0.03(+0.77%)
Oct 23, 2019 3.820 4.030 3.700 3.900 161,182 +0.08(+2.09%)
Oct 22, 2019 3.480 3.910 3.430 3.820 173,196 +0.38(+11.05%)
Oct 21, 2019 3.310 3.446 3.280 3.440 118,516 +0.13(+3.93%)
Oct 18, 2019 3.480 3.480 3.258 3.310 97,700 -0.17(-4.89%)
Oct 17, 2019 3.320 3.480 3.320 3.480 83,185 +0.16(+4.82%)
Oct 16, 2019 3.280 3.400 3.250 3.320 65,329 +0.02(+0.61%)
Oct 15, 2019 3.420 3.440 3.260 3.300 180,603 -0.13(-3.79%)
Oct 14, 2019 3.720 3.720 3.420 3.430 135,459 -0.34(-9.02%)
Oct 11, 2019 3.660 3.870 3.610 3.770 137,700 +0.17(+4.72%)
Oct 10, 2019 3.460 3.670 3.460 3.600 188,028 +0.00(+0.00%)
Oct 09, 2019 3.600 3.650 3.460 3.600 322,517 +0.08(+2.27%)
Oct 08, 2019 3.500 3.590 3.410 3.520 214,291 -0.01(-0.28%)
Oct 07, 2019 3.430 3.550 3.330 3.530 145,302 +0.10(+2.92%)
Oct 04, 2019 3.290 3.450 3.240 3.430 246,700 +0.15(+4.57%)
Oct 03, 2019 3.210 3.310 3.150 3.280 103,325 +0.02(+0.61%)
Oct 02, 2019 3.250 3.360 3.130 3.260 109,959 +0.01(+0.31%)
Oct 01, 2019 3.250 3.470 3.210 3.250 152,817 +0.00(+0.00%)
Sep 30, 2019 3.370 3.370 3.100 3.250 307,934 -0.13(-3.85%)
Sep 27, 2019 3.410 3.500 3.330 3.380 94,200 -0.07(-2.03%)
Sep 26, 2019 3.710 3.710 3.380 3.450 140,382 -0.30(-8.00%)
Sep 25, 2019 3.780 3.825 3.707 3.750 83,794 -0.06(-1.57%)
Sep 24, 2019 4.080 4.080 3.710 3.810 377,510 -0.27(-6.62%)
Sep 23, 2019 4.270 4.290 4.040 4.080 160,624 -0.18(-4.23%)
Sep 20, 2019 4.140 4.270 4.020 4.260 249,100 +0.13(+3.15%)
Sep 19, 2019 4.220 4.313 4.070 4.130 192,348 -0.09(-2.13%)
Sep 18, 2019 4.360 4.400 4.090 4.220 313,633 -0.16(-3.65%)
Sep 17, 2019 4.060 4.800 3.900 4.380 1,218,325 +0.29(+7.09%)
Sep 16, 2019 4.220 4.356 4.000 4.090 271,998 +0.30(+7.92%)
Sep 13, 2019 3.700 3.815 3.630 3.790 115,000 +0.14(+3.84%)
Sep 12, 2019 3.690 3.735 3.560 3.650 248,355 -0.15(-3.95%)
Sep 11, 2019 3.860 3.950 3.700 3.800 99,352 -0.01(-0.26%)
Sep 10, 2019 3.770 4.030 3.720 3.810 126,364 +0.07(+1.87%)
Sep 09, 2019 3.500 3.740 3.450 3.740 142,853 +0.31(+9.04%)
Sep 06, 2019 3.500 3.545 3.320 3.430 87,500 -0.10(-2.83%)
Sep 05, 2019 3.420 3.570 3.380 3.530 99,426 +0.18(+5.37%)
Sep 04, 2019 3.320 3.420 3.210 3.350 116,994 +0.11(+3.40%)
Sep 03, 2019 3.340 3.380 3.110 3.240 200,545 -0.20(-5.81%)
Aug 30, 2019 3.530 3.530 3.320 3.440 106,000 -0.10(-2.82%)
Aug 29, 2019 3.480 3.690 3.480 3.540 189,830 +0.13(+3.81%)
Aug 28, 2019 3.200 3.470 3.170 3.410 168,832 +0.29(+9.29%)
Aug 27, 2019 3.210 3.300 3.000 3.120 262,373 -0.09(-2.80%)
Aug 26, 2019 3.220 3.320 3.150 3.210 182,760 +0.02(+0.63%)
Aug 23, 2019 3.370 3.440 3.190 3.190 184,700 -0.27(-7.80%)
Aug 22, 2019 3.510 3.590 3.380 3.460 134,464 -0.05(-1.42%)
Aug 21, 2019 3.630 3.690 3.390 3.510 174,598 -0.04(-1.13%)
Aug 20, 2019 3.480 3.610 3.330 3.550 284,066 +0.06(+1.72%)
Aug 19, 2019 3.390 3.550 3.300 3.490 324,190 +0.19(+5.76%)
Aug 16, 2019 3.390 3.450 3.280 3.300 481,300 -0.08(-2.37%)
Aug 15, 2019 3.510 3.520 3.300 3.380 134,317 -0.13(-3.70%)
Aug 14, 2019 3.580 3.580 3.420 3.510 164,343 -0.23(-6.15%)
Aug 13, 2019 3.860 4.040 3.690 3.740 301,688 -0.13(-3.36%)
Aug 12, 2019 4.120 4.120 3.790 3.870 158,620 -0.17(-4.21%)
Aug 09, 2019 4.090 4.350 4.010 4.040 234,100 -0.04(-0.98%)
Aug 08, 2019 3.800 4.080 3.750 4.080 267,268 +0.31(+8.22%)
Aug 07, 2019 3.500 3.860 3.475 3.770 355,753 +0.20(+5.60%)
Aug 06, 2019 3.630 3.700 3.430 3.570 193,737 -0.04(-1.11%)
Aug 05, 2019 3.780 3.780 3.510 3.610 266,019 -0.18(-4.75%)
Aug 02, 2019 3.940 4.050 3.750 3.790 177,800 -0.14(-3.56%)
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.