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, 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%)
Nov 01, 2018 8.280 8.620 8.195 8.230 154,148 +0.00(+0.00%)
Oct 31, 2018 8.430 8.480 8.140 8.230 145,881 -0.12(-1.44%)
Oct 30, 2018 8.480 8.500 8.210 8.350 142,060 -0.23(-2.68%)
Oct 29, 2018 8.750 9.070 8.450 8.580 143,782 -0.10(-1.15%)
Oct 26, 2018 8.700 8.880 8.460 8.680 82,300 -0.13(-1.48%)
Oct 25, 2018 8.680 8.860 8.420 8.810 123,425 +0.22(+2.56%)
Oct 24, 2018 9.380 9.440 8.550 8.590 140,742 -0.90(-9.48%)
Oct 23, 2018 9.490 9.680 9.160 9.490 118,254 -0.14(-1.45%)
Oct 22, 2018 9.570 9.770 9.370 9.630 160,072 +0.22(+2.34%)
Oct 19, 2018 9.480 10.15 9.370 9.410 262,000 -0.02(-0.21%)
Oct 18, 2018 9.310 9.830 8.900 9.430 238,422 +0.05(+0.53%)
Oct 17, 2018 9.730 9.730 9.160 9.380 80,535 -0.37(-3.79%)
Oct 16, 2018 9.430 9.770 9.150 9.750 97,139 +0.45(+4.84%)
Oct 15, 2018 8.970 9.360 8.840 9.300 84,912 +0.34(+3.79%)
Oct 12, 2018 8.900 9.150 8.720 8.960 99,500 +0.13(+1.47%)
Oct 11, 2018 9.070 9.190 8.800 8.830 90,779 -0.36(-3.92%)
Oct 10, 2018 9.990 10.09 9.180 9.190 150,476 -0.79(-7.92%)
Oct 09, 2018 9.450 10.19 9.240 9.980 224,940 +0.63(+6.74%)
Oct 08, 2018 9.100 9.510 8.960 9.350 114,414 +0.32(+3.54%)
Oct 05, 2018 9.100 9.130 8.845 9.030 78,700 -0.05(-0.55%)
Oct 04, 2018 9.500 9.640 9.050 9.080 94,850 -0.42(-4.42%)
Oct 03, 2018 9.110 9.554 9.080 9.500 128,842 +0.39(+4.28%)
Oct 02, 2018 9.340 9.360 9.070 9.110 124,320 -0.26(-2.77%)
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.