$18.14 +0.82 (%) Earthstone Energy Inc - AMEX

Jul. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESTE historical data

Date Open High Low Close Volume
7/29/201516.8518.3116.8518.145,237
7/28/201516.6417.3516.6017.3263,690
7/27/201516.9517.0516.5016.8128,458
7/24/201517.6317.9516.5516.92118,502
7/23/201517.6518.3117.0017.2098,245
7/22/201517.8918.2717.0117.5015,642
7/21/201518.8218.8217.1518.00115,606
7/20/201518.0018.9217.5818.5637,552
7/17/201518.2318.5017.7318.0017,698
7/16/201518.2018.9617.8818.2938,139
7/15/201517.8418.4617.8418.306,720
7/14/201518.5618.6817.7018.5611,079
7/13/201517.8118.8917.6318.1073,440
7/10/201517.6618.7017.2818.3461,454
7/9/201518.1818.1817.7017.884,594
7/8/201518.5018.5016.2917.9057,268
7/7/201518.2518.9217.7418.519,701
7/6/201518.0118.5818.0018.3517,269
7/2/201519.0119.4118.0318.255,321
7/1/201520.1520.1518.6519.2024,757
6/30/201518.6020.1018.5619.5334,122
6/29/201517.8418.6317.8118.5034,756
6/26/201518.3918.3917.6517.65102,448
6/25/201519.4319.4318.2718.3322,997
6/24/201519.2519.4918.9419.2515,937
6/23/201518.8519.5018.8518.8510,312
6/22/201519.6819.6818.7518.809,659
6/19/201519.7619.7619.4019.735,181
6/18/201520.4420.4419.3019.525,626
6/17/201519.9819.9819.2519.4617,027
6/16/201519.7020.2019.5019.503,606
6/15/201519.5119.8019.2019.204,208
6/12/201520.1520.3419.6619.664,714
6/11/201520.6620.6619.9419.949,330
6/10/201520.5021.0419.7620.566,317
6/9/201520.1521.3519.7020.0024,264
6/8/201520.7520.7519.5720.1213,751
6/5/201521.0021.0920.1520.7627,313
6/4/201522.3522.3520.0020.806,984
6/3/201521.4722.2621.2321.975,650
6/2/201523.7023.7021.3521.4742,836
6/1/201524.1224.1223.4023.401,706
5/29/201524.5324.5323.7324.152,033
5/28/201524.3424.3423.5823.603,299
5/27/201524.1024.5023.7623.761,744
5/26/201524.8024.8024.1524.342,352
5/22/201524.5024.9624.1524.345,098
5/21/201525.3225.3224.2224.503,070
5/20/201524.3124.9524.2324.704,881
5/19/201524.9124.9124.1224.795,230
5/18/201524.1525.1924.1524.8617,881
5/15/201524.8824.8824.1224.803,934
5/14/201524.5524.9323.9524.302,722
5/13/201524.5124.5124.2624.502,137
5/12/201524.7025.0024.2124.572,338
5/11/201524.7525.0024.0024.233,510
5/8/201524.3025.0024.3024.972,206
5/7/201525.6126.3924.0024.3017,890
5/6/201525.6226.8025.4025.955,466
5/5/201525.2125.9225.1525.451,717
5/4/201525.3726.2224.7224.929,358
5/1/201527.2027.2025.0725.754,815
4/30/201526.1127.3026.1126.751,211
4/29/201527.5027.9826.0526.654,874
4/28/201528.6228.6226.8027.7512,227
4/27/201527.7028.4727.4828.005,358
4/24/201527.2027.5026.3027.502,913
4/23/201526.8428.1525.9727.256,972
4/22/201525.2526.9725.2526.8012,800
4/21/201526.0826.7825.1825.757,150
4/20/201525.3826.6925.0926.2015,370
4/17/201525.9626.0424.7724.854,381
4/16/201527.3227.3226.7226.725,227
4/15/201527.3827.9925.8127.4020,371
4/14/201527.9928.9027.3027.3012,015
4/13/201527.5528.0026.9628.0010,994
4/10/201526.3927.8026.3927.038,878
4/9/201525.4126.5025.4126.329,204
4/8/201524.2525.3724.2525.3041,376
4/7/201524.2824.6423.2824.4224,481
4/6/201523.8824.6623.6224.0020,272
4/2/201524.0224.5723.1924.0013,915
4/1/201523.7824.6423.2623.7547,281
3/31/201524.4224.7023.3423.5538,718
3/30/201524.8525.0024.2524.2546,440
3/27/201524.6725.5024.5324.791,176
3/26/201525.1325.9824.8324.937,447
3/25/201525.2525.5924.1424.8318,748
3/24/201525.7926.2325.0025.299,778
3/23/201525.6526.2024.9925.7519,966
3/20/201525.4626.2524.8525.4040,158
3/19/201525.4226.2525.4225.7817,165
3/18/201524.9926.2424.5125.636,142
3/17/201525.4325.4424.3524.4513,137
3/16/201524.9925.6824.2925.1514,516
3/13/201524.1024.7823.4424.7016,101
3/12/201524.1824.9523.7024.349,459
3/11/201523.7125.8523.7124.586,125
3/10/201524.2624.3123.8223.898,269
3/9/201525.0526.4524.0024.3511,407
  • Showing 1-100 of 1,134 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!