$24.79 0.00 (%) Earthstone Energy Inc - AMEX

Mar. 27, 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
3/27/201524.6725.5024.5324.791,176
3/26/201525.1325.9824.8324.937,447
3/25/201525.2525.5924.1424.8318,748
3/24/201525.7926.2325.0025.299,778
3/23/201525.6526.2024.9925.7519,966
3/20/201525.4626.2524.8525.4040,158
3/19/201525.4226.2525.4225.7817,165
3/18/201524.9926.2424.5125.636,142
3/17/201525.4325.4424.3524.4513,137
3/16/201524.9925.6824.2925.1514,516
3/13/201524.1024.7823.4424.7016,101
3/12/201524.1824.9523.7024.349,459
3/11/201523.7125.8523.7124.586,125
3/10/201524.2624.3123.8223.898,269
3/9/201525.0526.4524.0024.3511,407
3/6/201527.0527.3625.5925.593,933
3/5/201527.4027.5826.0927.255,154
3/4/201528.7128.7126.8127.404,865
3/3/201527.5528.2426.6328.2312,947
3/2/201529.4729.8928.0928.577,200
2/27/201530.7831.0028.0929.6710,949
2/26/201530.8930.9529.6130.2117,844
2/25/201530.8730.8929.7030.4119,690
2/24/201529.7730.2028.5330.2013,359
2/23/201528.1429.7527.6129.7325,980
2/20/201527.7928.5026.8428.1411,414
2/19/201528.7629.0226.8426.9213,949
2/18/201528.9928.9928.1128.268,999
2/17/201528.0029.7525.7628.6533,429
2/13/201527.9728.0026.5027.996,915
2/12/201526.9527.9326.9527.123,667
2/11/201527.6027.7727.0127.633,835
2/10/201526.4828.5526.0728.5515,928
2/9/201526.7327.1926.5026.554,798
2/6/201527.0227.1225.5026.768,967
2/5/201527.0027.1026.0326.609,399
2/4/201525.3027.3025.0025.8513,799
2/3/201524.9625.3023.8725.3012,483
2/2/201523.0925.0022.7624.1028,302
1/30/201522.0423.0421.8123.0122,389
1/29/201521.5722.5021.5621.575,680
1/28/201522.6722.8022.4022.404,705
1/27/201523.0023.0022.4522.891,130
1/26/201521.7523.2521.6823.2526,897
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
  • Showing 1-100 of 1,049 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center