Earthstone Energy Inc $35.75

up +0.26


29/8/2014 03:54 PM  |  AMEX : ESTE  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESTE historical data

Date Open High Low Close Volume
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
7/2/201433.4035.2533.0435.2515,461
7/1/201433.5833.5832.2933.509,096
6/30/201433.7533.9032.6833.529,331
6/27/201433.5333.9533.0633.957,352
6/26/201433.4734.0032.7633.859,735
6/25/201430.5032.8530.5032.7014,038
6/24/201434.4634.4629.9830.5429,408
6/23/201434.2934.8034.0134.6110,116
6/20/201434.0034.6333.5634.637,284
6/19/201434.2934.7533.4433.6412,739
6/18/201433.7434.5833.5933.999,596
6/17/201432.6035.0032.5033.2535,522
6/16/201430.2532.9929.6832.9931,105
6/13/201430.0030.0029.5129.995,335
6/12/201429.7530.0029.7529.967,811
6/11/201430.2530.3529.5529.5511,522
6/10/201429.6030.5029.3429.7316,289
6/9/201429.5030.1028.9429.2029,827
6/6/201429.5730.1029.5729.955,905
6/5/201430.0430.5029.4329.9013,009
6/4/201428.6130.0028.6129.7521,859
6/3/201428.5628.8828.5028.857,328
6/2/201428.9828.9828.3528.705,850
5/30/201428.0028.5027.9128.306,364
5/29/201427.9528.0827.9128.0010,679
5/28/201428.3328.3327.7927.9516,140
5/27/201428.1528.6727.7528.155,559
5/23/201428.0628.2527.7728.224,917
5/22/201428.8728.8728.0228.348,447
5/21/201428.4029.0027.4328.8652,485
5/20/201426.4529.0026.4527.9020,435
5/19/201427.3527.3525.9626.5040,943
5/16/201422.2827.7022.2827.10120,884
5/15/201421.6721.9921.2921.741,497
5/14/201422.0022.0021.7021.711,823
5/13/201422.7522.7521.5021.52919
5/12/201421.6921.6921.4021.40895
5/9/201421.4222.1019.9221.3026,424
5/8/201422.9523.0021.7123.001,830
5/7/201423.0123.2523.0023.002,711
5/6/201423.9123.9123.4823.48641
5/5/201423.5623.7023.2123.294,793
5/2/201422.5723.4022.5723.353,947
5/1/201422.3622.9922.3622.842,718
4/30/201422.1022.4322.1022.362,233
4/29/201422.1922.2521.9622.132,823
4/28/201418.9721.8518.9721.7518,295
4/25/201423.0023.0922.8723.074,657
4/24/201423.0023.2422.9623.052,662
4/23/201423.6023.6022.9823.105,122
4/22/201423.0123.2423.0123.145,403
4/21/201421.7522.8621.7522.7116,731
4/17/201421.5021.9921.4521.573,852
4/16/201421.2021.4521.2021.451,075
4/15/201421.2021.4521.2021.45717
4/14/201421.1021.3421.1021.341,500
4/11/201421.3021.3021.1021.113,354
4/10/201421.3221.7421.3021.358,491
4/9/201421.5021.5521.1521.155,353
Trading Center