$19.65 0.00 (%) Earthstone Energy Inc - AMEX

Dec. 18, 2014 | 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
12/18/201419.8020.0918.0419.6522,690
12/17/201416.1519.4216.1518.9917,908
12/16/201415.5016.4115.5016.1516,974
12/15/201415.2215.8814.9915.5018,078
12/12/201415.0015.0014.7115.0011,783
12/11/201415.7515.9415.0515.054,780
12/10/201417.0717.3515.7515.7513,332
12/9/201416.9517.3616.8517.025,512
12/8/201418.0018.7016.9017.0217,864
12/5/201418.2018.7518.2018.201,941
12/4/201417.4518.1417.3718.1210,520
12/3/201418.0018.4917.0017.1810,451
12/2/201418.7019.2517.5218.0044,464
12/1/201420.0020.3919.0119.9214,084
11/28/201422.9022.9019.8119.8223,580
11/26/201423.6024.0923.2623.2613,695
11/25/201424.6424.6523.4923.6510,375
11/24/201423.9924.5023.7124.435,477
11/21/201422.7524.0022.7523.8113,436
11/20/201422.1722.4822.1722.474,437
11/19/201422.2022.3922.0022.102,816
11/18/201422.5022.5022.0022.503,756
11/17/201421.7422.7521.5022.755,749
11/14/201422.5822.6022.0022.156,770
11/13/201422.9323.1422.1722.658,884
11/12/201422.8922.8922.5522.55463
11/11/201422.8222.8222.3022.652,950
11/10/201422.8522.8522.2522.312,356
11/7/201423.1523.5022.3322.8518,856
11/6/201422.3123.3922.1623.1310,741
11/5/201422.7522.7522.0122.479,328
11/4/201423.6723.6722.5122.616,491
11/3/201423.8024.0723.2323.7516,495
10/31/201423.7023.8023.5023.806,350
10/30/201423.6523.7423.0923.704,241
10/29/201423.4423.4423.1523.391,300
10/28/201423.5523.8823.2623.335,060
10/27/201425.0025.0023.5024.246,791
10/24/201425.5425.5425.5025.501,362
10/23/201427.7027.7025.4325.522,900
10/22/201425.0528.0024.0625.909,674
10/21/201424.2924.8723.4224.8111,494
10/20/201423.3924.5022.3323.644,623
10/17/201423.5023.8523.1723.357,905
10/16/201422.1122.4022.0022.196,900
10/15/201421.5022.5021.0022.4010,159
10/14/201422.6824.5021.5021.5018,394
10/13/201421.8522.9921.8522.5111,797
10/10/201421.3522.1520.6022.1518,171
10/9/201424.8024.8021.0021.2721,959
10/8/201425.6325.6824.2524.5010,933
10/7/201426.2526.2625.5025.5019,123
10/6/201426.2626.3226.2526.255,087
10/3/201426.3226.5626.1426.146,539
10/2/201427.0027.7125.0025.9218,037
10/1/201428.0928.4027.2527.256,074
9/30/201428.6328.7528.0028.2110,144
9/29/201428.3128.5828.3128.582,190
9/26/201428.0128.3127.8328.305,264
9/25/201428.0428.6427.0028.0819,982
9/24/201428.5228.5228.2028.203,127
9/23/201428.5128.6128.5128.611,141
9/22/201428.3628.6328.3628.501,770
9/19/201428.5728.8428.5028.514,113
9/18/201428.8029.0028.8029.00954
9/17/201429.2129.4029.0729.075,722
9/16/201427.7029.3327.5029.306,988
9/15/201428.2528.2527.5027.9611,190
9/12/201429.1529.1528.8029.054,618
9/11/201429.6529.9428.8029.1522,511
9/10/201430.1630.2229.5129.7915,445
9/9/201431.0831.2430.1530.499,336
9/8/201431.5832.9030.9031.106,325
9/5/201433.6033.8430.5331.5729,893
9/4/201434.3734.4733.9534.093,161
9/3/201434.4034.4533.9034.4515,524
9/2/201435.4035.6634.3134.458,604
8/29/201435.1835.7535.0035.7512,310
8/28/201435.8035.8035.2635.493,689
8/27/201435.5035.6035.5035.602,530
8/26/201435.5035.6235.0535.533,586
8/25/201435.7035.7035.0035.195,203
8/22/201434.5335.0934.3535.094,069
8/21/201434.5034.6534.1234.215,584
8/20/201435.5035.5234.2135.007,556
8/19/201435.4535.7535.1035.658,617
8/18/201435.5635.5635.1135.406,502
8/15/201435.5035.6034.5635.203,483
8/14/201434.8035.4334.8034.851,787
8/13/201435.4035.4934.8535.009,574
8/12/201435.2535.4035.0035.374,948
8/11/201434.9935.6034.9035.205,754
8/8/201433.7235.4033.7235.048,699
8/7/201435.1635.3433.4833.6516,900
8/6/201434.9335.6534.8935.335,532
8/5/201435.5535.7434.9135.634,814
8/4/201434.9536.0034.5635.947,149
8/1/201434.9535.3734.9535.206,768
7/31/201435.6036.2035.0535.0517,970
7/30/201435.9836.1035.4836.103,855
  • Showing 1-100 of 982 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center