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, 2017 7.980 8.170 7.850 8.050 446,485 +0.06(+0.75%)
Oct 30, 2017 8.200 8.580 7.890 7.990 610,663 -0.15(-1.84%)
Oct 27, 2017 7.990 8.450 7.990 8.140 345,563 +0.12(+1.50%)
Oct 26, 2017 8.200 8.220 7.870 8.020 374,436 -0.19(-2.31%)
Oct 25, 2017 8.400 8.480 8.040 8.210 271,317 -0.24(-2.84%)
Oct 24, 2017 8.700 8.800 8.260 8.450 237,060 -0.36(-4.09%)
Oct 23, 2017 9.140 9.140 8.630 8.810 743,336 -0.23(-2.54%)
Oct 20, 2017 9.140 9.200 8.980 9.040 511,565 +0.00(+0.00%)
Oct 19, 2017 9.200 9.230 8.820 9.040 3,079,541 -1.50(-14.23%)
Oct 18, 2017 10.75 11.09 10.47 10.54 113,275 -0.15(-1.40%)
Oct 17, 2017 10.36 10.77 10.35 10.69 245,510 +0.19(+1.81%)
Oct 16, 2017 10.45 10.75 10.27 10.50 56,342 +0.10(+0.96%)
Oct 13, 2017 10.45 10.51 10.38 10.40 53,906 +0.08(+0.78%)
Oct 12, 2017 10.59 10.77 10.26 10.32 61,401 -0.48(-4.44%)
Oct 11, 2017 10.67 10.85 10.57 10.80 84,897 +0.15(+1.41%)
Oct 10, 2017 9.830 10.74 9.830 10.65 99,442 +1.00(+10.36%)
Oct 09, 2017 9.800 9.940 9.630 9.650 51,625 -0.19(-1.93%)
Oct 06, 2017 10.14 10.14 9.760 9.840 54,950 -0.45(-4.37%)
Oct 05, 2017 10.03 10.49 10.03 10.29 62,391 +0.13(+1.28%)
Oct 04, 2017 10.78 10.89 10.09 10.16 74,456 -0.60(-5.58%)
Oct 03, 2017 10.87 10.92 10.63 10.76 86,329 -0.10(-0.92%)
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.