$10.54 -0.14 (%) Earthstone Energy Inc - NYSE Amex Equities

Jun. 24, 2016 | 10:21 AM

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
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
5/6/201611.8512.2311.8512.2043,974
5/5/201611.9812.1911.6011.9523,481
5/4/201612.6512.6611.4411.9924,060
5/3/201613.4913.5412.6312.7010,718
5/2/201613.6713.7913.6013.749,852
4/29/201613.2513.8113.2513.8113,197
4/28/201613.1013.3812.9513.2014,383
4/27/201612.9713.4512.6613.2812,270
4/26/201612.7112.8512.5012.858,006
4/25/201612.2812.5712.2812.351,662
4/22/201611.7812.5011.7812.508,792
4/21/201612.7012.7011.7511.8115,545
4/20/201612.6012.6012.0812.189,055
4/19/201612.8512.8712.2512.499,417
4/18/201612.1912.5112.0612.4020,857
4/15/201612.5212.6412.2212.315,594
4/14/201613.5413.5412.5512.647,483
4/13/201613.4813.6013.3813.381,842
4/12/201613.8513.8513.1013.5514,103
4/11/201613.1914.1713.1913.951,798
4/8/201612.6013.2512.6013.2513,041
4/7/201611.8812.5711.8812.3512,144
4/6/201611.5412.1011.2511.9030,124
4/5/201610.7311.3510.7311.358,335
4/4/201611.3311.5010.6910.7032,437
4/1/201612.1312.2011.3111.5036,810
3/31/201612.9413.1511.6212.1147,798
3/30/201612.6813.7512.6012.8086,584
3/29/201612.4412.6812.1212.687,895
3/28/201612.6813.0012.5012.618,670
3/24/201612.6012.8112.6012.632,056
3/23/201613.0013.0012.5012.704,605
3/22/201613.7513.7513.1413.142,677
3/21/201612.9814.1912.9813.8916,215
3/18/201612.5213.3712.3513.3725,726
3/17/201612.1612.3512.1212.355,269
3/16/201612.1312.1512.0112.151,205
3/15/201611.8012.0911.7612.007,535
3/14/201612.0112.4611.9512.165,363
3/11/201612.4512.4712.1912.4012,123
3/10/201612.3712.5012.3512.405,806
3/9/201611.7112.3911.7112.399,733
3/8/201611.9712.0011.6211.7012,046
3/7/201611.5211.8111.2911.8186,162
3/4/201611.0411.2511.0111.1627,035
3/3/201611.0511.0610.7810.954,479
3/2/201611.0311.3510.7611.356,058
3/1/201611.0011.2010.7511.206,818
2/29/201611.1911.3111.1011.101,425
2/26/201611.5111.6011.2911.452,530
2/25/201611.5011.5011.5011.501,479
2/24/201611.3411.4311.3411.43648
2/23/201611.2411.3011.2411.301,090
2/22/201611.9711.9711.3711.397,817
2/19/201611.6111.8511.3911.851,266
2/18/201611.5111.6011.5011.601,048
2/17/201611.5611.6411.5111.633,526
2/16/201611.6111.6111.2911.581,336
2/12/201611.5111.6011.5111.604,400
2/11/201611.6411.6711.3911.403,348
2/10/201611.7911.9811.7611.98743
2/9/201611.9012.0011.7911.791,227
2/8/201612.0712.2111.9312.0826,983
2/5/201612.2312.3811.7511.752,917
2/4/201612.4012.4012.0612.072,713
2/3/201612.5912.5912.1612.386,201
2/2/201612.3112.5012.1012.284,481
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center