Earthstone Energy Inc $21.57

up +0.12


17/4/2014 06:40 PM  |  AMEX : ESTE  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESTE historical data

Date Open High Low Close Volume
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
4/8/201421.3021.3021.3021.30308
4/7/201421.1021.1921.1021.194,261
4/4/201421.4321.4321.2821.29657
4/3/201421.9921.9921.6321.631,100
4/2/201421.5022.0021.5022.001,562
4/1/201421.4621.6921.4621.501,926
3/31/201421.4021.4021.2521.25888
3/28/201421.1021.1721.1021.141,711
3/27/201421.7522.0021.0121.016,418
3/26/201421.9521.9621.9021.901,313
3/25/201422.7222.7221.8621.862,998
3/24/201421.7521.9521.7521.895,072
3/21/201420.8021.5820.8021.553,421
3/20/201420.9821.4920.9821.492,210
3/19/201421.3221.3220.8620.982,245
3/18/201421.1221.3820.7721.328,688
3/17/201420.8021.1920.8021.124,286
3/14/201419.6521.0019.6520.516,155
3/13/201420.8120.8919.5019.569,313
3/12/201420.4921.3020.4920.945,573
3/11/201420.9921.0019.8520.4928,477
3/10/201420.6521.1019.1720.9921,319
3/7/201422.5022.5320.8721.3913,107
3/6/201422.3022.3021.8022.129,862
3/5/201423.0023.0022.0522.504,700
3/4/201422.7722.9022.3522.7013,133
3/3/201422.4022.4421.9522.339,041
2/28/201422.6022.8521.4921.5514,977
2/27/201421.7922.5021.7922.406,310
2/26/201422.5022.5021.9122.0113,682
2/25/201420.8822.5020.8122.2756,909
2/24/201420.0021.5719.5021.1957,604
2/21/201419.2319.2519.1519.172,400
2/20/201418.9819.1418.9419.073,359
2/19/201418.8519.1818.8018.993,644
2/18/201419.2019.2518.7618.945,534
2/14/201419.2719.8318.7419.0512,337
2/13/201418.0018.1818.0018.113,810
2/12/201417.9018.4817.9018.236,492
2/11/201417.7517.9317.4017.933,295
2/10/201417.5017.7517.5017.75856
2/7/201417.4017.7517.3717.748,085
2/6/201417.5217.5217.5217.52320
2/5/201417.3417.5017.3017.487,695
2/4/201417.6817.7117.6817.71813
2/3/201417.8317.8317.8317.83121
1/31/201417.6717.6717.6217.622,814
1/30/201417.8317.9817.8317.98780
1/29/201417.9917.9917.9017.901,533
1/28/201417.9417.9417.9417.94199
1/27/201417.9517.9517.9517.951,382
1/24/201417.9517.9517.9517.95950
1/23/201417.9517.9517.9517.95782
1/22/201418.0318.0318.0318.03710
1/21/201418.2318.2317.9818.00617
1/17/201418.2718.2718.2718.270
1/16/201418.3618.3617.3118.2718,240
1/15/201418.3618.3918.3518.364,488
1/14/201418.3618.3618.3518.353,887
1/13/201418.4918.4918.3618.361,510
1/10/201418.4618.5718.4318.491,630
1/9/201418.4518.6018.4018.583,722
1/8/201418.6018.6018.4618.531,157
1/7/201418.4018.5218.4018.52401
1/6/201418.3818.5018.3518.433,931
1/3/201418.3518.3518.3518.35673
1/2/201418.5018.5018.3518.35618
12/31/201318.3818.5018.3718.50405
12/30/201318.5218.6318.3118.505,485
12/27/201318.5018.5018.3618.36809
12/26/201318.5018.5018.3018.452,788
12/24/201318.3518.3818.3518.351,433
12/23/201318.2618.3517.7518.272,521
12/20/201318.2318.2318.2318.23398
12/19/201318.1718.4318.1718.422,441
12/18/201318.3018.3018.2818.282,435
12/17/201318.1918.3518.1918.353,045
12/16/201318.2018.2418.0218.24701
12/13/201318.3918.4818.1518.191,102
12/12/201317.7518.3517.7218.351,500
12/11/201317.9518.2417.9518.225,874
12/10/201317.9918.0017.8917.934,904
12/9/201317.5818.3017.5517.9812,291
12/6/201318.3018.3018.2518.25400
12/5/201318.5018.5018.4418.443,033
12/4/201318.4218.5018.4118.501,263
12/3/201318.3518.5018.3518.421,250
12/2/201318.6318.6318.4418.481,777
11/29/201318.3018.4018.2518.252,240
11/27/201318.6018.6018.2518.251,300
11/26/201318.6318.6318.5018.59800
11/25/201318.2718.8818.2518.603,168
11/22/201318.7518.7518.2018.391,524
Trading Center