$23.81 +1.34 (%) Earthstone Energy Inc - AMEX

Nov. 21, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESTE historical data

Date Open High Low Close Volume
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
7/29/201436.2736.3535.5535.957,172
7/28/201436.7037.2135.7836.109,280
7/25/201435.3436.5335.0336.2123,210
7/24/201436.9937.0036.1736.2613,280
7/23/201435.0037.0034.5936.7411,618
7/22/201434.0034.9934.0034.8012,100
7/21/201434.2334.4034.2334.302,344
7/18/201433.6334.2233.6334.227,973
7/17/201433.4033.9233.3533.453,080
7/16/201433.5033.9433.3033.896,393
7/15/201434.2134.2133.2133.667,069
7/14/201435.0035.0034.2134.2517,074
7/11/201434.9735.0534.7134.713,536
7/10/201434.2434.8634.1734.302,226
7/9/201434.5835.2534.2834.803,138
7/8/201436.2236.2334.5034.8612,077
7/7/201436.9036.9036.0536.0514,068
7/3/201436.4936.8635.5136.768,967
  • Showing 1-100 of 964 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center