EARTHSTONE ENERGY $13.50

down -0.35


23/5/2013 04:23 PM  |  NYSEAMEX : ESTE  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

ESTE historical data

Date Open High Low Close Volume
5/23/2013 13.62 13.62 13.50 13.50 8
5/22/2013 13.85 13.85 13.85 13.85 0
5/21/2013 13.85 13.85 13.85 13.85 1
5/20/2013 13.45 13.88 13.45 13.78 32
5/17/2013 13.50 13.60 13.45 13.47 23
5/16/2013 13.67 13.67 13.67 13.67 3
5/15/2013 13.90 13.90 13.90 13.90 2
5/14/2013 13.87 13.88 13.87 13.88 10
5/13/2013 13.57 13.57 13.57 13.57 3
5/10/2013 13.79 13.79 13.63 13.63 22
5/9/2013 13.70 13.76 13.70 13.75 6
5/8/2013 13.74 13.76 13.73 13.76 11
5/7/2013 13.58 13.75 13.44 13.44 54
5/6/2013 13.70 13.79 13.57 13.58 21
5/3/2013 13.86 13.86 13.70 13.76 10
5/2/2013 13.76 13.76 13.76 13.76 0
5/1/2013 13.77 13.79 13.70 13.76 6
4/30/2013 14.02 14.02 13.92 13.94 17
4/29/2013 13.78 13.80 13.63 13.80 18
4/26/2013 13.72 13.89 13.72 13.78 4
4/25/2013 13.80 13.88 13.41 13.85 29
4/24/2013 13.91 14.02 13.90 14.02 16
4/23/2013 13.95 14.05 13.90 14.05 22
4/22/2013 13.90 13.95 13.89 13.95 11
4/19/2013 13.95 13.95 13.93 13.95 5
4/18/2013 14.10 14.10 14.00 14.00 12
4/17/2013 15.00 15.02 13.75 14.05 137
4/16/2013 15.15 15.15 14.90 14.99 10
4/15/2013 15.42 15.42 15.17 15.20 11
4/12/2013 15.65 15.70 15.41 15.70 6
4/11/2013 15.55 15.70 15.51 15.70 61
4/10/2013 15.65 15.65 15.65 15.65 4
4/9/2013 16.08 16.08 15.68 15.71 16
4/8/2013 16.22 16.31 15.97 15.99 9
4/5/2013 16.30 16.30 16.30 16.30 0
4/4/2013 16.30 16.30 16.30 16.30 1
4/3/2013 16.31 16.31 16.07 16.07 4
4/2/2013 16.26 16.26 16.24 16.24 2
4/1/2013 16.49 16.49 16.49 16.49 3
3/28/2013 16.48 16.50 16.48 16.49 10
3/27/2013 16.50 16.50 16.50 16.50 4
3/26/2013 16.54 16.55 16.54 16.55 11
3/25/2013 16.55 16.55 16.42 16.42 7
3/22/2013 16.45 16.45 16.45 16.45 3
3/21/2013 16.36 16.36 16.36 16.36 0
3/20/2013 16.36 16.36 16.36 16.36 2
3/19/2013 16.61 16.75 16.61 16.75 4
3/18/2013 16.84 16.84 16.84 16.84 2
3/15/2013 16.70 17.00 16.65 16.80 54
3/14/2013 16.46 16.71 16.46 16.71 7
3/13/2013 16.68 16.75 16.65 16.70 13
3/12/2013 16.70 16.70 16.70 16.70 1
3/11/2013 16.45 16.45 16.45 16.45 4
3/8/2013 16.40 16.48 16.40 16.48 8
3/7/2013 16.23 16.50 16.23 16.50 11
3/6/2013 16.25 16.25 16.25 16.25 0
3/5/2013 16.35 16.35 16.25 16.25 11
3/4/2013 16.34 16.34 16.34 16.34 0
3/1/2013 16.34 16.34 16.34 16.34 5
2/28/2013 16.45 16.45 16.20 16.20 9
2/27/2013 16.69 16.81 16.29 16.60 20
2/26/2013 16.31 16.31 16.31 16.31 10
2/25/2013 16.50 16.51 16.50 16.51 18
2/22/2013 16.53 16.53 16.53 16.53 1
2/21/2013 16.52 16.75 16.50 16.75 8
2/20/2013 16.58 16.73 16.58 16.73 10
2/19/2013 16.78 16.95 16.70 16.95 14
2/15/2013 17.00 17.00 17.00 17.00 0
2/14/2013 17.00 17.00 17.00 17.00 4
2/13/2013 17.14 17.16 17.12 17.12 4
2/12/2013 16.50 17.31 16.50 17.10 94
2/11/2013 17.71 18.10 15.92 16.31 151
2/8/2013 18.12 18.12 18.10 18.10 2
2/7/2013 18.28 18.28 18.28 18.28 0
2/6/2013 18.28 18.28 18.28 18.28 0
2/5/2013 18.30 18.35 18.28 18.28 28
2/4/2013 18.35 18.60 18.35 18.35 4
2/1/2013 18.29 18.67 18.29 18.30 46
1/31/2013 18.36 18.36 18.22 18.22 5
1/30/2013 18.45 18.45 18.45 18.45 5
1/29/2013 18.30 18.50 18.29 18.50 6
1/28/2013 18.25 18.60 18.10 18.50 22
1/25/2013 18.33 18.40 18.10 18.15 20
1/24/2013 18.25 18.25 18.25 18.25 4
1/23/2013 18.50 18.50 18.50 18.50 0
1/22/2013 18.50 18.50 18.50 18.50 2
1/18/2013 18.00 18.50 18.00 18.50 42
1/17/2013 18.00 18.00 17.50 18.00 60
1/16/2013 18.32 18.32 17.80 18.11 53
1/15/2013 17.86 18.41 17.86 18.11 12
1/14/2013 16.25 17.79 16.25 17.71 80
1/11/2013 16.00 16.25 16.00 16.25 17
1/10/2013 16.05 16.15 15.80 16.15 29
1/9/2013 15.85 16.00 15.85 16.00 13
1/8/2013 16.00 16.00 16.00 16.00 1
1/7/2013 15.54 15.75 15.54 15.75 6
1/4/2013 15.51 15.74 15.51 15.74 6
1/3/2013 15.74 15.74 15.74 15.74 0
1/2/2013 15.74 15.74 15.74 15.74 2
12/31/2012 15.42 15.50 15.42 15.49 7
Marketplace
Trading Center