$14.11 +0.11 (%) Earthstone Energy Inc - NYSE Amex Equities

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ESTE historical data

Date Open High Low Close Volume
12/9/201613.8014.4213.3614.1172,165
12/8/201613.7414.1113.5714.0057,013
12/7/201613.7014.0013.4113.5668,709
12/6/201613.9314.2113.6013.7887,808
12/5/201614.6815.0713.9613.9682,078
12/2/201615.1715.2114.4814.66128,059
12/1/201614.8415.7114.3315.21302,401
11/30/201613.3114.7613.1014.54217,784
11/29/201612.6313.0112.5012.6192,264
11/28/201613.5613.7512.8812.9253,206
11/25/201613.9013.9013.6113.8111,179
11/23/201614.4014.5413.8414.0072,527
11/22/201614.9714.9714.3214.38107,736
11/21/201615.1215.1514.5014.84214,084
11/18/201613.8014.5813.6114.45144,249
11/17/201613.5814.0713.3913.68170,104
11/16/201613.2313.9513.0513.44181,701
11/15/201613.1813.5613.1213.41161,523
11/14/201613.0213.0912.4013.05143,204
11/11/201613.6013.6012.5212.86161,749
11/10/201611.9213.1311.9212.65236,201
11/9/201611.5212.2411.2311.94299,202
11/8/20169.0011.579.0011.43570,675
11/7/20168.958.998.708.9856,191
11/4/20168.148.598.148.4944,449
11/3/20168.298.418.028.2832,751
11/2/20168.418.418.258.2656,362
11/1/20168.648.848.418.5153,635
10/31/20168.468.578.338.5359,458
10/28/20168.538.798.418.4554,352
10/27/20168.879.068.668.7442,767
10/26/20169.159.438.738.8582,194
10/25/20169.449.559.119.2935,663
10/24/20169.779.789.249.6465,152
10/21/201610.1310.199.719.7968,840
10/20/201610.0210.339.9110.3047,062
10/19/201610.1010.4410.0410.1684,682
10/18/20169.8710.069.779.9959,070
10/17/20169.409.889.229.7557,573
10/14/20169.559.769.259.5160,151
10/13/201610.0010.189.259.50199,978
10/12/20169.7010.599.3710.02225,797
10/11/20169.569.769.279.72191,077
10/10/20169.249.589.169.55162,455
10/7/20168.879.138.849.0654,318
10/6/20168.929.248.608.8383,183
10/5/20168.949.118.848.8782,790
10/4/20168.808.878.708.7476,228
10/3/20168.758.968.528.8056,029
9/30/20168.818.818.408.60232,272
9/29/20168.509.078.408.68242,797
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center