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, 2020 5.330 5.330 5.330 734,055 -0.09(-1.66%)
Dec 30, 2020 5.010 5.640 4.980 5.420 734,055 +0.37(+7.33%)
Dec 29, 2020 5.250 5.290 4.970 5.050 169,398 -0.15(-2.88%)
Dec 28, 2020 5.340 5.670 5.140 5.200 299,133 -0.05(-0.95%)
Dec 24, 2020 5.570 5.630 5.210 5.250 116,000 -0.38(-6.75%)
Dec 23, 2020 5.120 5.730 5.120 5.630 294,841 +0.54(+10.61%)
Dec 22, 2020 5.170 5.740 5.090 5.090 399,027 +0.06(+1.19%)
Dec 21, 2020 4.800 5.400 4.660 5.030 602,853 +0.11(+2.24%)
Dec 18, 2020 4.340 5.219 4.250 4.920 1,506,000 +0.74(+17.70%)
Dec 17, 2020 4.080 4.270 4.010 4.180 287,311 +0.19(+4.76%)
Dec 16, 2020 4.200 4.285 3.990 3.990 280,955 -0.04(-0.99%)
Dec 15, 2020 3.880 4.090 3.790 4.030 89,494 +0.15(+3.87%)
Dec 14, 2020 4.240 4.240 3.870 3.880 146,052 -0.31(-7.40%)
Dec 11, 2020 4.020 4.200 4.000 4.190 239,200 +0.14(+3.46%)
Dec 10, 2020 3.900 4.227 3.885 4.050 233,223 +0.14(+3.58%)
Dec 09, 2020 3.920 3.940 3.820 3.910 122,788 +0.09(+2.36%)
Dec 08, 2020 3.780 3.980 3.773 3.820 137,093 +0.00(+0.00%)
Dec 07, 2020 3.900 3.940 3.750 3.820 200,684 -0.06(-1.55%)
Dec 04, 2020 3.670 3.890 3.621 3.880 146,300 +0.28(+7.78%)
Dec 03, 2020 3.680 3.690 3.530 3.600 213,275 -0.06(-1.64%)
Dec 02, 2020 3.630 3.850 3.610 3.660 156,812 -0.01(-0.27%)
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.