$8.40 0.00 (%) Earthstone Energy Inc - NYSE Amex Equities

Sep. 28, 2016 | 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
9/28/20167.788.497.768.40117,397
9/27/20167.947.987.677.7489,756
9/26/20168.258.348.008.0253,530
9/23/20168.638.737.878.06108,303
9/22/20168.708.898.488.63113,553
9/21/20168.438.658.328.64107,380
9/20/20168.558.568.258.29115,478
9/19/20168.628.808.328.58190,581
9/16/20168.818.958.508.55114,880
9/15/20168.668.968.508.9673,508
9/14/20168.888.988.698.6974,149
9/13/20169.609.608.858.90131,009
9/12/20169.459.749.459.7486,311
9/9/20169.639.759.519.59111,799
9/8/20169.679.979.649.89115,503
9/7/20169.659.789.529.5251,404
9/6/20169.559.899.559.6749,780
9/2/20169.509.799.419.63157,360
9/1/20169.709.959.209.3598,139
8/31/201610.2210.229.519.74104,035
8/30/201610.3010.6010.0510.2383,772
8/29/201610.2110.6510.2110.3996,116
8/26/201610.4010.7010.2610.3345,827
8/25/201610.3610.5710.1610.4055,145
8/24/201610.4210.6210.2110.3751,851
8/23/201610.1710.6910.0610.60100,819
8/22/201610.6210.7010.1710.2394,466
8/19/201610.7110.9010.5510.6398,861
8/18/201610.7810.8410.6410.7581,558
8/17/201610.5310.8410.4710.69109,145
8/16/201610.7510.8810.4510.6475,299
8/15/201610.5110.8510.1510.7098,738
8/12/201610.3510.549.9510.4493,231
8/11/201610.0610.589.6310.3576,097
8/10/201610.7610.869.9110.03132,392
8/9/201610.8110.8810.6510.7880,125
8/8/201610.6610.8310.5110.5561,583
8/5/201610.6210.6610.3610.6038,975
8/4/201610.5810.8610.3610.56135,875
8/3/201610.2710.8310.1910.8366,812
8/2/201610.4410.5110.0710.29149,871
8/1/201610.0610.559.5310.34183,051
7/29/201610.1010.509.7810.0598,236
7/28/20169.9910.139.8310.1136,506
7/27/201610.0710.079.819.9737,367
7/26/20169.5010.109.509.9651,033
7/25/201610.1610.259.609.72109,929
7/22/201610.5010.5010.1910.3330,208
7/21/201610.5310.8410.3010.4354,091
7/20/201610.4710.5610.3110.5240,748
7/19/201610.3510.6010.2510.5183,007
7/18/201610.3610.5510.2310.2948,144
7/15/201610.4810.6110.3710.4636,501
7/14/201610.5310.6310.3410.4448,167
7/13/201610.9010.9010.4210.51107,441
7/12/201610.8711.1910.6210.7863,860
7/11/201610.7911.0110.4010.5563,129
7/8/201610.4410.7810.3410.6447,007
7/7/201610.8911.1010.2910.3493,863
7/6/201610.5410.9310.3910.7698,890
7/5/201610.9511.2110.3110.54104,305
7/1/201610.9911.6610.9111.33105,636
6/30/201610.9911.1210.7010.7851,348
6/29/201611.0911.5910.8411.09156,384
6/28/201610.5511.1410.4911.05104,848
6/27/201610.6410.6410.3310.39119,528
6/24/201610.5010.7610.3010.52309,467
6/23/201610.7610.8210.2810.68338,725
6/22/201610.5210.5510.1210.50199,635
6/21/201610.4410.6610.3510.43172,017
6/20/201610.6610.7510.2510.39182,736
6/17/201610.5510.5510.4010.50196,260
6/16/201610.6010.6410.2210.251,116,998
6/15/201611.8912.4011.8011.9752,048
6/14/201612.0712.5711.7011.9862,251
6/13/201612.4912.5111.9012.1579,141
6/10/201612.5512.8512.2512.5258,073
6/9/201612.8513.1112.3412.6769,082
6/8/201613.6013.7012.7013.0981,482
6/7/201613.0513.6013.0013.51161,383
6/6/201613.0013.1212.8913.1081,551
6/3/201613.2513.2912.7212.7531,162
6/2/201612.9313.4512.6913.3373,119
6/1/201613.0013.6012.7813.3033,744
5/31/201614.0014.1213.2913.3069,368
5/27/201615.0415.5614.0014.1237,601
5/26/201615.6015.7815.0615.5641,570
5/25/201614.8215.9314.6015.8641,802
5/24/201613.5014.9913.5014.8446,132
5/23/201612.1814.0012.1413.5868,362
5/20/201612.2012.3412.2012.225,163
5/19/201612.8812.9011.9412.1614,493
5/18/201612.8312.8312.3512.354,080
5/17/201612.5712.9012.4412.766,389
5/16/201611.4413.0511.4413.0543,366
5/13/201611.3611.7511.0411.2410,044
5/12/201611.5111.6611.2211.4116,906
5/11/201610.7512.0510.7511.6516,998
5/10/201611.4511.5910.6711.0019,477
5/9/201612.0512.0911.3611.364,985
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center