Earthstone Energy Inc $36.35

down -0.39


24/7/2014 03:26 PM  |  AMEX : ESTE  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESTE historical data

Date Open High Low Close Volume
7/23/201435.0037.0034.5936.7411,618
7/22/201434.0034.9934.0034.8012,100
7/21/201434.2334.4034.2334.302,344
7/18/201433.6334.2233.6334.227,973
7/17/201433.4033.9233.3533.453,080
7/16/201433.5033.9433.3033.896,393
7/15/201434.2134.2133.2133.667,069
7/14/201435.0035.0034.2134.2517,074
7/11/201434.9735.0534.7134.713,536
7/10/201434.2434.8634.1734.302,226
7/9/201434.5835.2534.2834.803,138
7/8/201436.2236.2334.5034.8612,077
7/7/201436.9036.9036.0536.0514,068
7/3/201436.4936.8635.5136.768,967
7/2/201433.4035.2533.0435.2515,461
7/1/201433.5833.5832.2933.509,096
6/30/201433.7533.9032.6833.529,331
6/27/201433.5333.9533.0633.957,352
6/26/201433.4734.0032.7633.859,735
6/25/201430.5032.8530.5032.7014,038
6/24/201434.4634.4629.9830.5429,408
6/23/201434.2934.8034.0134.6110,116
6/20/201434.0034.6333.5634.637,284
6/19/201434.2934.7533.4433.6412,739
6/18/201433.7434.5833.5933.999,596
6/17/201432.6035.0032.5033.2535,522
6/16/201430.2532.9929.6832.9931,105
6/13/201430.0030.0029.5129.995,335
6/12/201429.7530.0029.7529.967,811
6/11/201430.2530.3529.5529.5511,522
6/10/201429.6030.5029.3429.7316,289
6/9/201429.5030.1028.9429.2029,827
6/6/201429.5730.1029.5729.955,905
6/5/201430.0430.5029.4329.9013,009
6/4/201428.6130.0028.6129.7521,859
6/3/201428.5628.8828.5028.857,328
6/2/201428.9828.9828.3528.705,850
5/30/201428.0028.5027.9128.306,364
5/29/201427.9528.0827.9128.0010,679
5/28/201428.3328.3327.7927.9516,140
5/27/201428.1528.6727.7528.155,559
5/23/201428.0628.2527.7728.224,917
5/22/201428.8728.8728.0228.348,447
5/21/201428.4029.0027.4328.8652,485
5/20/201426.4529.0026.4527.9020,435
5/19/201427.3527.3525.9626.5040,943
5/16/201422.2827.7022.2827.10120,884
5/15/201421.6721.9921.2921.741,497
5/14/201422.0022.0021.7021.711,823
5/13/201422.7522.7521.5021.52919
5/12/201421.6921.6921.4021.40895
5/9/201421.4222.1019.9221.3026,424
5/8/201422.9523.0021.7123.001,830
5/7/201423.0123.2523.0023.002,711
5/6/201423.9123.9123.4823.48641
5/5/201423.5623.7023.2123.294,793
5/2/201422.5723.4022.5723.353,947
5/1/201422.3622.9922.3622.842,718
4/30/201422.1022.4322.1022.362,233
4/29/201422.1922.2521.9622.132,823
4/28/201418.9721.8518.9721.7518,295
4/25/201423.0023.0922.8723.074,657
4/24/201423.0023.2422.9623.052,662
4/23/201423.6023.6022.9823.105,122
4/22/201423.0123.2423.0123.145,403
4/21/201421.7522.8621.7522.7116,731
4/17/201421.5021.9921.4521.573,852
4/16/201421.2021.4521.2021.451,075
4/15/201421.2021.4521.2021.45717
4/14/201421.1021.3421.1021.341,500
4/11/201421.3021.3021.1021.113,354
4/10/201421.3221.7421.3021.358,491
4/9/201421.5021.5521.1521.155,353
4/8/201421.3021.3021.3021.30308
4/7/201421.1021.1921.1021.194,261
4/4/201421.4321.4321.2821.29657
4/3/201421.9921.9921.6321.631,100
4/2/201421.5022.0021.5022.001,562
4/1/201421.4621.6921.4621.501,926
3/31/201421.4021.4021.2521.25888
3/28/201421.1021.1721.1021.141,711
3/27/201421.7522.0021.0121.016,418
3/26/201421.9521.9621.9021.901,313
3/25/201422.7222.7221.8621.862,998
3/24/201421.7521.9521.7521.895,072
3/21/201420.8021.5820.8021.553,421
3/20/201420.9821.4920.9821.492,210
3/19/201421.3221.3220.8620.982,245
3/18/201421.1221.3820.7721.328,688
3/17/201420.8021.1920.8021.124,286
3/14/201419.6521.0019.6520.516,155
3/13/201420.8120.8919.5019.569,313
3/12/201420.4921.3020.4920.945,573
3/11/201420.9921.0019.8520.4928,477
3/10/201420.6521.1019.1720.9921,319
3/7/201422.5022.5320.8721.3913,107
3/6/201422.3022.3021.8022.129,862
3/5/201423.0023.0022.0522.504,700
3/4/201422.7722.9022.3522.7013,133
3/3/201422.4022.4421.9522.339,041
Trading Center