$11.51 +0.11 (%) Earthstone Energy Inc - AMEX

Feb. 12, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESTE historical data

Date Open High Low Close Volume
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
1/5/201613.4613.4613.4613.4676
1/4/201613.3713.4913.1313.462,058
12/31/201513.2213.3313.0013.312,914
12/30/201513.5213.7912.9913.2615,560
12/29/201513.8013.8013.2813.749,397
12/28/201514.4414.4413.9514.059,636
12/24/201514.4914.5414.4914.542,345
12/23/201514.4514.6614.2014.6640,335
12/22/201513.9414.5013.8514.093,291
12/21/201514.7514.7514.1214.203,891
12/18/201515.4615.8414.9514.9921,394
12/17/201517.8018.3313.9915.60118,452
12/16/201517.7118.5017.7118.154,327
12/15/201517.7517.7517.3817.752,002
12/14/201517.2418.0017.2417.852,262
12/11/201516.9417.2616.9417.121,781
12/10/201516.9017.4716.9017.302,603
12/9/201516.7017.1816.7016.835,115
12/8/201516.4116.4116.4116.41335
12/7/201516.9016.9016.6316.862,194
12/4/201516.4217.3416.3117.013,614
12/3/201516.8517.0016.3616.763,236
12/2/201516.4316.7316.3616.665,148
12/1/201515.7616.1415.7216.142,798
11/30/201515.5515.7515.4915.492,213
11/27/201515.0015.2814.9115.281,683
11/25/201514.4314.7514.2914.513,131
11/24/201514.1514.6114.1514.504,212
11/23/201514.5114.5113.8513.966,137
11/20/201514.1614.5414.0714.11785
11/19/201513.8614.2113.7513.951,974
11/18/201514.1014.7414.1014.351,080
11/17/201514.5514.5514.2414.482,088
11/16/201514.5014.5014.5014.50765
11/13/201514.5514.7014.4914.701,039
11/12/201514.7514.7514.7014.70884
11/11/201514.4514.9814.4514.98757
11/10/201514.4514.8514.4514.85488
11/9/201514.9414.9414.4514.455,172
11/6/201514.1614.4514.1614.451,009
11/5/201514.4514.7114.4514.631,816
11/4/201514.4514.4514.4514.45934
11/3/201513.8514.2513.5514.2511,301
11/2/201514.1614.2013.9114.194,435
10/30/201514.2414.2414.2114.21720
10/29/201515.5015.5014.5014.507,806
10/28/201515.2715.5015.0515.501,191
10/27/201515.1915.3415.0515.052,673
10/26/201515.7315.7315.3515.351,973
10/23/201515.7715.7715.7715.77370
10/22/201515.8815.8815.7815.78291
10/21/201515.8916.4715.3615.452,202
10/20/201515.7015.8715.6015.702,403
10/19/201515.3715.5415.2715.54923
10/16/201515.7515.7515.1015.10560
10/15/201515.6215.6915.4215.694,099
10/14/201516.2816.2815.6615.813,397
10/13/201516.0016.0015.6015.855,251
10/12/201515.5015.9215.5015.923,167
10/9/201515.7415.7415.6915.69424
10/8/201515.5415.9215.5015.684,807
10/7/201515.6716.0115.6715.993,596
10/6/201516.0016.1915.9415.946,194
10/5/201515.2215.9715.2215.972,499
10/2/201515.0515.5315.0515.253,088
10/1/201515.1015.1015.1015.10589
9/30/201515.2215.9815.0815.2021,823
9/29/201515.0515.2215.0515.222,534
9/28/201515.4015.4015.0815.142,111
9/25/201515.6515.6515.3215.32657
9/24/201515.7215.7215.6015.601,027
9/23/201516.5516.7516.3916.39857
9/22/201516.6916.8016.6916.715,377
9/21/201516.2116.7316.2116.72944
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center