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 (%)
Jul 31, 2017 10.24 10.24 9.780 9.870 34,344 -0.40(-3.89%)
Jul 28, 2017 10.01 10.47 10.01 10.27 49,446 +0.26(+2.60%)
Jul 27, 2017 10.01 10.31 9.830 10.01 214,983 +0.02(+0.20%)
Jul 26, 2017 9.600 10.37 9.440 9.990 81,479 +0.48(+5.05%)
Jul 25, 2017 8.980 9.750 8.980 9.510 58,351 +0.58(+6.49%)
Jul 24, 2017 9.120 9.330 8.740 8.930 36,592 -0.14(-1.54%)
Jul 21, 2017 9.370 9.380 9.010 9.070 83,264 -0.23(-2.47%)
Jul 20, 2017 9.630 9.630 9.230 9.300 34,460 -0.25(-2.62%)
Jul 19, 2017 9.300 9.850 9.200 9.550 95,727 +0.25(+2.69%)
Jul 18, 2017 9.710 9.960 9.160 9.300 73,898 -0.35(-3.63%)
Jul 17, 2017 9.610 9.974 9.562 9.650 50,019 +0.00(+0.00%)
Jul 14, 2017 9.870 10.15 9.270 9.650 64,611 -0.21(-2.13%)
Jul 13, 2017 9.680 9.880 9.220 9.860 37,455 +0.13(+1.34%)
Jul 12, 2017 9.660 9.920 9.390 9.730 77,762 +0.23(+2.42%)
Jul 11, 2017 9.240 9.620 8.805 9.500 59,319 +0.25(+2.70%)
Jul 10, 2017 9.350 9.425 8.960 9.250 176,775 -0.11(-1.18%)
Jul 07, 2017 9.370 9.480 8.670 9.360 71,326 -0.08(-0.85%)
Jul 06, 2017 9.710 9.850 9.360 9.440 61,227 -0.28(-2.88%)
Jul 05, 2017 10.24 10.29 9.510 9.720 94,762 -0.51(-4.99%)
Jul 03, 2017 10.06 10.38 9.930 10.23 108,057 +0.22(+2.20%)
Jun 30, 2017 10.17 10.30 9.750 10.01 149,653 -0.15(-1.48%)
Jun 29, 2017 9.970 10.18 9.570 10.16 96,091 +0.41(+4.21%)
Jun 28, 2017 10.02 10.10 9.710 9.750 76,237 -0.27(-2.69%)
Jun 27, 2017 9.930 10.09 9.570 10.02 50,313 +0.16(+1.62%)
Jun 26, 2017 9.910 10.19 9.460 9.860 67,399 +0.01(+0.10%)
Jun 23, 2017 9.380 9.920 9.140 9.850 630,370 +0.51(+5.46%)
Jun 22, 2017 9.430 10.04 9.210 9.340 117,330 -0.05(-0.53%)
Jun 21, 2017 9.920 10.13 9.070 9.390 133,501 -0.92(-8.92%)
Jun 20, 2017 10.28 10.47 9.620 10.31 60,098 -0.17(-1.62%)
Jun 19, 2017 10.38 10.74 10.00 10.48 64,543 +0.13(+1.26%)
Jun 16, 2017 9.990 10.46 9.970 10.35 285,695 +0.31(+3.09%)
Jun 15, 2017 10.60 10.78 10.01 10.04 90,571 -0.63(-5.90%)
Jun 14, 2017 11.50 11.53 10.22 10.67 99,146 -0.97(-8.33%)
Jun 13, 2017 11.30 11.72 11.19 11.64 48,307 +0.36(+3.19%)
Jun 12, 2017 11.63 12.17 11.18 11.28 78,017 -0.20(-1.74%)
Jun 09, 2017 10.69 11.50 10.69 11.48 53,815 +0.80(+7.49%)
Jun 08, 2017 10.48 10.71 10.25 10.68 75,622 +0.16(+1.52%)
Jun 07, 2017 10.91 11.17 10.06 10.52 84,875 -0.58(-5.23%)
Jun 06, 2017 10.30 11.23 9.970 11.10 54,431 +0.75(+7.25%)
Jun 05, 2017 10.32 10.79 10.17 10.35 118,394 -0.04(-0.38%)
Jun 02, 2017 10.54 10.61 10.10 10.39 123,194 -0.31(-2.90%)
Jun 01, 2017 10.47 10.89 9.971 10.70 107,262 +0.25(+2.39%)
May 31, 2017 10.72 10.82 9.450 10.45 289,171 -0.46(-4.22%)
May 30, 2017 11.90 11.90 10.78 10.91 57,143 -1.01(-8.47%)
May 26, 2017 12.34 12.34 11.65 11.92 57,976 -0.35(-2.85%)
May 25, 2017 12.58 12.63 12.00 12.27 87,790 -0.38(-3.00%)
May 24, 2017 12.88 13.18 12.60 12.65 52,330 -0.27(-2.09%)
May 23, 2017 13.07 13.21 12.60 12.92 55,457 -0.12(-0.92%)
May 22, 2017 13.17 13.36 12.88 13.04 49,320 -0.03(-0.23%)
May 19, 2017 12.99 13.24 12.63 13.07 60,575 +0.21(+1.63%)
May 18, 2017 12.81 13.08 12.52 12.86 34,089 +0.00(+0.00%)
May 17, 2017 13.13 13.13 12.48 12.86 63,493 -0.33(-2.50%)
May 16, 2017 13.60 13.61 12.87 13.19 60,321 -0.34(-2.51%)
May 15, 2017 14.00 14.00 13.49 13.53 32,030 -0.10(-0.73%)
May 12, 2017 14.08 14.08 13.48 13.63 52,724 -0.50(-3.54%)
May 11, 2017 14.13 14.14 13.80 14.13 78,380 +0.00(+0.00%)
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.