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 (%)
May 31, 2019 5.610 5.810 5.430 5.470 95,200 -0.30(-5.20%)
May 30, 2019 5.970 6.170 5.680 5.770 138,653 -0.17(-2.86%)
May 29, 2019 6.180 6.200 5.860 5.940 253,172 -0.31(-4.96%)
May 28, 2019 6.730 6.764 6.180 6.250 136,304 -0.47(-6.99%)
May 24, 2019 6.750 6.750 6.640 6.720 59,200 -0.01(-0.15%)
May 23, 2019 7.100 7.170 6.570 6.730 94,722 -0.57(-7.81%)
May 22, 2019 7.370 7.370 7.030 7.300 127,171 -0.15(-2.01%)
May 21, 2019 7.310 7.490 7.250 7.450 82,959 +0.17(+2.34%)
May 20, 2019 7.240 7.320 7.215 7.280 109,525 -0.02(-0.27%)
May 17, 2019 7.470 7.640 7.260 7.300 151,300 -0.27(-3.57%)
May 16, 2019 7.620 7.725 7.460 7.570 65,963 +0.01(+0.13%)
May 15, 2019 7.330 7.600 7.310 7.560 51,822 +0.17(+2.30%)
May 14, 2019 7.210 7.600 7.181 7.390 156,790 +0.24(+3.36%)
May 13, 2019 7.190 7.210 6.990 7.150 109,985 -0.04(-0.56%)
May 10, 2019 6.860 7.230 6.730 7.190 106,800 +0.32(+4.66%)
May 09, 2019 6.830 7.079 6.720 6.870 118,449 -0.03(-0.43%)
May 08, 2019 6.690 7.050 6.610 6.900 68,117 +0.20(+2.99%)
May 07, 2019 6.750 6.870 6.650 6.700 88,490 -0.17(-2.47%)
May 06, 2019 6.220 6.990 6.150 6.870 130,611 +0.53(+8.36%)
May 03, 2019 6.420 6.475 6.250 6.340 105,000 -0.01(-0.16%)
May 02, 2019 6.200 6.450 6.010 6.350 211,448 +0.06(+0.95%)
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.