$14.12 -1.44 (%) Earthstone Energy Inc - NYSE Amex Equities

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESTE historical data

Date Open High Low Close Volume
5/27/201615.0415.5614.0014.1237,601
5/26/201615.6015.7815.0615.5641,570
5/25/201614.8215.9314.6015.8641,802
5/24/201613.5014.9913.5014.8446,132
5/23/201612.1814.0012.1413.5868,362
5/20/201612.2012.3412.2012.225,163
5/19/201612.8812.9011.9412.1614,493
5/18/201612.8312.8312.3512.354,080
5/17/201612.5712.9012.4412.766,389
5/16/201611.4413.0511.4413.0543,366
5/13/201611.3611.7511.0411.2410,044
5/12/201611.5111.6611.2211.4116,906
5/11/201610.7512.0510.7511.6516,998
5/10/201611.4511.5910.6711.0019,477
5/9/201612.0512.0911.3611.364,985
5/6/201611.8512.2311.8512.2043,974
5/5/201611.9812.1911.6011.9523,481
5/4/201612.6512.6611.4411.9924,060
5/3/201613.4913.5412.6312.7010,718
5/2/201613.6713.7913.6013.749,852
4/29/201613.2513.8113.2513.8113,197
4/28/201613.1013.3812.9513.2014,383
4/27/201612.9713.4512.6613.2812,270
4/26/201612.7112.8512.5012.858,006
4/25/201612.2812.5712.2812.351,662
4/22/201611.7812.5011.7812.508,792
4/21/201612.7012.7011.7511.8115,545
4/20/201612.6012.6012.0812.189,055
4/19/201612.8512.8712.2512.499,417
4/18/201612.1912.5112.0612.4020,857
4/15/201612.5212.6412.2212.315,594
4/14/201613.5413.5412.5512.647,483
4/13/201613.4813.6013.3813.381,842
4/12/201613.8513.8513.1013.5514,103
4/11/201613.1914.1713.1913.951,798
4/8/201612.6013.2512.6013.2513,041
4/7/201611.8812.5711.8812.3512,144
4/6/201611.5412.1011.2511.9030,124
4/5/201610.7311.3510.7311.358,335
4/4/201611.3311.5010.6910.7032,437
4/1/201612.1312.2011.3111.5036,810
3/31/201612.9413.1511.6212.1147,798
3/30/201612.6813.7512.6012.8086,584
3/29/201612.4412.6812.1212.687,895
3/28/201612.6813.0012.5012.618,670
3/24/201612.6012.8112.6012.632,056
3/23/201613.0013.0012.5012.704,605
3/22/201613.7513.7513.1413.142,677
3/21/201612.9814.1912.9813.8916,215
3/18/201612.5213.3712.3513.3725,726
3/17/201612.1612.3512.1212.355,269
3/16/201612.1312.1512.0112.151,205
3/15/201611.8012.0911.7612.007,535
3/14/201612.0112.4611.9512.165,363
3/11/201612.4512.4712.1912.4012,123
3/10/201612.3712.5012.3512.405,806
3/9/201611.7112.3911.7112.399,733
3/8/201611.9712.0011.6211.7012,046
3/7/201611.5211.8111.2911.8186,162
3/4/201611.0411.2511.0111.1627,035
3/3/201611.0511.0610.7810.954,479
3/2/201611.0311.3510.7611.356,058
3/1/201611.0011.2010.7511.206,818
2/29/201611.1911.3111.1011.101,425
2/26/201611.5111.6011.2911.452,530
2/25/201611.5011.5011.5011.501,479
2/24/201611.3411.4311.3411.43648
2/23/201611.2411.3011.2411.301,090
2/22/201611.9711.9711.3711.397,817
2/19/201611.6111.8511.3911.851,266
2/18/201611.5111.6011.5011.601,048
2/17/201611.5611.6411.5111.633,526
2/16/201611.6111.6111.2911.581,336
2/12/201611.5111.6011.5111.604,400
2/11/201611.6411.6711.3911.403,348
2/10/201611.7911.9811.7611.98743
2/9/201611.9012.0011.7911.791,227
2/8/201612.0712.2111.9312.0826,983
2/5/201612.2312.3811.7511.752,917
2/4/201612.4012.4012.0612.072,713
2/3/201612.5912.5912.1612.386,201
2/2/201612.3112.5012.1012.284,481
2/1/201612.2012.7911.9812.532,512
1/29/201612.2512.2712.0912.2711,012
1/28/201612.4012.4812.0412.254,024
1/27/201612.4912.5012.3012.302,685
1/26/201612.2012.2012.2012.20311
1/25/201611.9611.9911.8511.912,389
1/22/201611.7312.4511.5212.307,769
1/21/201611.6211.7511.2511.4113,481
1/20/201611.5011.5911.1011.596,567
1/19/201611.5911.9111.5011.852,990
1/15/201612.2812.3711.7711.7711,356
1/14/201611.6312.9811.2812.8824,549
1/13/201612.8012.9911.2211.4017,516
1/12/201612.8112.9612.6512.961,581
1/11/201612.9513.0012.5012.987,744
1/8/201613.3213.3512.5513.0813,145
1/7/201613.0013.0513.0013.016,231
1/6/201613.1513.2412.8913.2010,276
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center