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 (%)
Mar 29, 2019 7.210 7.300 7.000 7.080 55,100 -0.03(-0.42%)
Mar 28, 2019 6.830 7.200 6.830 7.110 69,794 +0.23(+3.34%)
Mar 27, 2019 6.920 6.980 6.660 6.880 58,249 -0.08(-1.15%)
Mar 26, 2019 6.850 7.000 6.650 6.960 81,708 +0.22(+3.26%)
Mar 25, 2019 6.540 6.760 6.320 6.740 71,118 +0.11(+1.66%)
Mar 22, 2019 7.040 7.040 6.549 6.630 83,600 -0.53(-7.40%)
Mar 21, 2019 7.130 7.300 6.960 7.160 72,041 -0.02(-0.28%)
Mar 20, 2019 6.860 7.292 6.740 7.180 90,854 +0.31(+4.51%)
Mar 19, 2019 7.160 7.200 6.840 6.870 73,610 -0.23(-3.24%)
Mar 18, 2019 6.850 7.130 6.730 7.100 187,730 +0.27(+3.95%)
Mar 15, 2019 6.640 6.950 6.540 6.830 178,300 +0.18(+2.71%)
Mar 14, 2019 6.960 6.972 6.630 6.650 72,309 -0.31(-4.45%)
Mar 13, 2019 6.710 7.000 6.500 6.960 276,633 +0.25(+3.73%)
Mar 12, 2019 6.480 6.760 6.480 6.710 60,880 +0.29(+4.52%)
Mar 11, 2019 6.240 6.440 6.200 6.420 55,857 +0.20(+3.22%)
Mar 08, 2019 6.250 6.250 5.960 6.220 66,200 -0.15(-2.35%)
Mar 07, 2019 6.390 6.410 6.200 6.370 67,054 -0.03(-0.47%)
Mar 06, 2019 6.730 6.730 6.350 6.400 58,338 -0.37(-5.47%)
Mar 05, 2019 6.830 6.863 6.600 6.770 61,344 -0.04(-0.59%)
Mar 04, 2019 6.740 7.010 6.550 6.810 106,412 +0.11(+1.64%)
Mar 01, 2019 6.650 6.750 6.540 6.700 100,100 +0.11(+1.67%)
Feb 28, 2019 6.730 6.730 6.480 6.590 104,286 -0.09(-1.35%)
Feb 27, 2019 6.790 6.930 6.567 6.680 171,967 +0.03(+0.45%)
Feb 26, 2019 6.900 7.050 6.610 6.650 110,681 -0.35(-5.00%)
Feb 25, 2019 7.100 7.280 6.930 7.000 78,861 -0.15(-2.10%)
Feb 22, 2019 7.380 7.520 6.860 7.150 151,600 -0.15(-2.05%)
Feb 21, 2019 7.580 7.620 7.230 7.300 380,248 -0.27(-3.57%)
Feb 20, 2019 7.040 7.660 7.010 7.570 367,677 +0.47(+6.62%)
Feb 19, 2019 6.690 7.130 6.690 7.100 176,586 +0.41(+6.13%)
Feb 15, 2019 6.180 6.790 6.180 6.690 166,400 +0.59(+9.67%)
Feb 14, 2019 6.060 6.150 6.010 6.100 175,282 +0.02(+0.33%)
Feb 13, 2019 5.920 6.165 5.920 6.080 176,407 +0.19(+3.23%)
Feb 12, 2019 5.900 6.100 5.850 5.890 92,354 +0.11(+1.90%)
Feb 11, 2019 5.730 5.835 5.560 5.780 121,603 +0.07(+1.23%)
Feb 08, 2019 5.880 5.900 5.690 5.710 96,400 -0.18(-3.06%)
Feb 07, 2019 6.000 6.030 5.780 5.890 164,627 -0.12(-2.00%)
Feb 06, 2019 6.010 6.100 5.920 6.010 71,934 -0.04(-0.66%)
Feb 05, 2019 6.200 6.330 6.030 6.050 85,598 -0.21(-3.35%)
Feb 04, 2019 6.060 6.260 5.970 6.260 102,750 +0.15(+2.45%)
Feb 01, 2019 6.040 6.250 6.040 6.110 114,100 +0.08(+1.33%)
Jan 31, 2019 6.270 6.330 5.970 6.030 139,968 -0.20(-3.21%)
Jan 30, 2019 6.320 6.320 6.130 6.230 122,024 -0.03(-0.48%)
Jan 29, 2019 6.390 6.470 6.250 6.260 160,378 -0.14(-2.19%)
Jan 28, 2019 6.270 6.460 6.230 6.400 246,307 +0.00(+0.00%)
Jan 25, 2019 6.020 6.480 6.020 6.400 244,500 +0.38(+6.31%)
Jan 24, 2019 6.020 6.030 5.850 6.020 141,858 -0.01(-0.17%)
Jan 23, 2019 6.250 6.390 5.800 6.030 192,612 -0.19(-3.05%)
Jan 22, 2019 6.470 6.510 6.080 6.220 372,037 -0.41(-6.18%)
Jan 18, 2019 5.810 6.640 5.770 6.630 570,600 +0.90(+15.71%)
Jan 17, 2019 6.290 6.430 5.010 5.730 808,186 -1.04(-15.36%)
Jan 16, 2019 6.530 6.830 6.530 6.770 127,867 +0.21(+3.20%)
Jan 15, 2019 6.490 6.640 6.450 6.560 87,324 +0.15(+2.34%)
Jan 14, 2019 6.260 6.550 6.260 6.410 126,781 +0.06(+0.94%)
Jan 11, 2019 6.300 6.420 6.280 6.350 144,600 +0.02(+0.32%)
Jan 10, 2019 6.180 6.420 6.150 6.330 160,674 +0.03(+0.48%)
Jan 09, 2019 6.120 6.460 6.055 6.300 334,695 +0.33(+5.53%)
Jan 08, 2019 5.800 5.980 5.720 5.970 188,961 +0.26(+4.55%)
Jan 07, 2019 5.270 5.800 5.160 5.710 258,441 +0.49(+9.39%)
Jan 04, 2019 4.930 5.350 4.880 5.220 148,700 +0.42(+8.75%)
Jan 03, 2019 4.780 4.960 4.640 4.800 185,756 +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.