$21.75 +0.25 (%) Earthstone Energy Inc - AMEX

Jan. 23, 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
1/23/201522.0022.7521.7521.752,359
1/22/201521.4922.5020.3821.5011,969
1/21/201521.0021.6520.9320.931,976
1/20/201521.2921.6521.2921.467,012
1/16/201520.2521.4020.2521.404,475
1/15/201521.0921.0920.2520.253,300
1/14/201520.0020.2019.4020.205,597
1/13/201521.5121.8520.0020.454,555
1/12/201522.2222.2221.5121.852,830
1/9/201521.9022.6921.5822.222,343
1/8/201522.0022.8421.5222.849,699
1/7/201521.0723.5020.8821.7930,836
1/6/201521.5021.5021.0021.431,623
1/5/201522.5122.5221.5122.204,763
1/2/201522.8523.5022.4523.502,787
12/31/201421.9423.5021.3023.505,493
12/30/201421.8022.6520.0022.2515,152
12/29/201422.8022.9122.0022.255,713
12/26/201422.8822.8822.1222.605,265
12/24/201422.0622.7722.0622.725,775
12/23/201421.8022.9921.8022.5512,160
12/22/201419.0023.0018.0121.4626,966
12/19/201419.8719.8719.0819.084,714
12/18/201419.8020.0918.0419.6522,690
12/17/201416.1519.4216.0218.9917,908
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
  • Showing 1-100 of 1,005 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center