$24.34 -0.16 (%) Earthstone Energy Inc - AMEX

May. 22, 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
5/22/201524.5024.9624.1524.345,098
5/21/201525.3225.3224.2224.503,070
5/20/201524.3124.9524.2324.704,881
5/19/201524.9124.9124.1224.795,230
5/18/201524.1525.1924.1524.8617,881
5/15/201524.8824.8824.1224.803,934
5/14/201524.5524.9323.9524.302,722
5/13/201524.5124.5124.2624.502,137
5/12/201524.7025.0024.2124.572,338
5/11/201524.7525.0024.0024.233,510
5/8/201524.3025.0024.3024.972,206
5/7/201525.6126.3924.0024.3017,890
5/6/201525.6226.8025.4025.955,466
5/5/201525.2125.9225.1525.451,717
5/4/201525.3726.2224.7224.929,358
5/1/201527.2027.2025.0725.754,815
4/30/201526.1127.3026.1126.751,211
4/29/201527.5027.9826.0526.654,874
4/28/201528.6228.6226.8027.7512,227
4/27/201527.7028.4727.4828.005,358
4/24/201527.2027.5026.3027.502,913
4/23/201526.8428.1525.9727.256,972
4/22/201525.2526.9725.2526.8012,800
4/21/201526.0826.7825.1825.757,150
4/20/201525.3826.6925.0926.2015,370
4/17/201525.9626.0424.7724.854,381
4/16/201527.3227.3226.7226.725,227
4/15/201527.3827.9925.8127.4020,371
4/14/201527.9928.9027.3027.3012,015
4/13/201527.5528.0026.9628.0010,994
4/10/201526.3927.8026.3927.038,878
4/9/201525.4126.5025.4126.329,204
4/8/201524.2525.3724.2525.3041,376
4/7/201524.2824.6423.2824.4224,481
4/6/201523.8824.6623.6224.0020,272
4/2/201524.0224.5723.1924.0013,915
4/1/201523.7824.6423.2623.7547,281
3/31/201524.4224.7023.3423.5538,718
3/30/201524.8525.0024.2524.2546,440
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
  • Showing 1-100 of 1,088 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center