Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Earthstone Energy
(NY:
ESTE
)
21.17
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 31, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
8.940
9.185
8.830
8.840
87,278
-0.18(-2.00%)
May 30, 2018
9.000
9.180
8.930
9.020
111,455
+0.11(+1.23%)
May 29, 2018
8.630
9.020
8.630
8.910
148,055
+0.19(+2.18%)
May 25, 2018
8.720
8.720
8.720
0
-0.39(-4.28%)
May 24, 2018
9.250
9.280
8.910
9.110
172,077
-0.16(-1.73%)
May 23, 2018
9.540
9.630
9.230
9.270
124,381
-0.32(-3.34%)
May 22, 2018
10.01
10.17
9.570
9.590
161,216
-0.38(-3.81%)
May 21, 2018
9.780
10.09
9.750
9.970
111,344
+0.27(+2.78%)
May 18, 2018
9.620
9.781
9.560
9.700
133,812
+0.13(+1.36%)
May 17, 2018
9.350
9.750
9.210
9.570
493,424
+0.28(+3.01%)
May 16, 2018
9.240
9.350
9.170
9.290
124,972
+0.04(+0.43%)
May 15, 2018
9.310
9.420
9.120
9.250
150,120
-0.05(-0.54%)
May 14, 2018
9.200
9.329
9.150
9.300
165,710
+0.11(+1.20%)
May 11, 2018
9.550
9.570
9.130
9.190
215,995
-0.35(-3.67%)
May 10, 2018
9.570
9.680
9.480
9.540
185,432
-0.02(-0.21%)
May 09, 2018
9.750
10.13
9.540
9.560
223,567
-0.11(-1.14%)
May 08, 2018
9.720
9.720
9.200
9.670
357,371
-0.05(-0.51%)
May 07, 2018
10.03
10.03
9.650
9.720
271,092
-0.14(-1.42%)
May 04, 2018
10.05
10.18
9.730
9.860
339,834
+0.11(+1.13%)
May 03, 2018
10.20
10.20
9.640
9.750
174,120
-0.51(-4.97%)
May 02, 2018
10.22
10.58
10.22
10.26
120,073
+0.03(+0.29%)
May 01, 2018
10.21
10.43
10.10
10.23
122,658
+0.00(+0.00%)
Apr 30, 2018
10.36
10.51
10.17
10.23
221,691
-0.10(-0.97%)
Apr 27, 2018
10.43
10.47
10.27
10.33
71,168
-0.13(-1.24%)
Apr 26, 2018
10.41
10.49
10.24
10.46
103,386
+0.08(+0.77%)
Apr 25, 2018
10.44
10.57
10.35
10.38
86,364
-0.12(-1.14%)
Apr 24, 2018
10.67
10.80
10.37
10.50
80,687
-0.14(-1.32%)
Apr 23, 2018
10.26
10.65
10.21
10.64
114,468
+0.34(+3.30%)
Apr 20, 2018
10.21
10.42
10.01
10.30
130,145
+0.05(+0.49%)
Apr 19, 2018
10.59
10.69
10.24
10.25
124,270
-0.34(-3.21%)
Apr 18, 2018
10.65
10.85
10.58
10.59
173,392
+0.02(+0.19%)
Apr 17, 2018
10.40
10.61
10.28
10.57
140,590
+0.20(+1.93%)
Apr 16, 2018
10.30
10.48
10.10
10.37
135,596
+0.13(+1.27%)
Apr 13, 2018
9.930
10.37
9.900
10.24
125,551
+0.37(+3.75%)
Apr 12, 2018
9.890
9.960
9.710
9.870
133,346
+0.01(+0.10%)
Apr 11, 2018
9.870
10.03
9.660
9.860
155,475
-0.04(-0.40%)
Apr 10, 2018
9.450
9.980
9.410
9.900
209,791
+0.59(+6.34%)
Apr 09, 2018
9.400
9.570
9.180
9.310
104,557
-0.04(-0.43%)
Apr 06, 2018
9.590
9.650
9.130
9.350
115,204
-0.33(-3.41%)
Apr 05, 2018
9.580
9.830
9.480
9.680
216,282
+0.22(+2.33%)
Apr 04, 2018
9.350
9.590
9.320
9.460
98,895
-0.06(-0.63%)
Apr 03, 2018
9.670
9.670
9.280
9.520
133,187
-0.08(-0.83%)
Apr 02, 2018
10.10
10.18
9.400
9.600
95,947
-0.52(-5.14%)
Mar 29, 2018
10.12
10.12
10.12
0
+0.49(+5.09%)
Mar 28, 2018
9.580
9.825
9.380
9.630
110,441
+0.03(+0.31%)
Mar 27, 2018
10.15
10.15
9.560
9.600
98,255
-0.53(-5.23%)
Mar 26, 2018
10.02
10.17
9.880
10.13
165,602
+0.26(+2.63%)
Mar 23, 2018
9.810
10.22
9.610
9.870
203,727
+0.11(+1.13%)
Mar 22, 2018
10.00
10.08
9.750
9.760
159,730
-0.31(-3.08%)
Mar 21, 2018
9.610
10.35
9.610
10.07
446,502
+0.54(+5.67%)
Mar 20, 2018
9.450
9.990
9.417
9.530
176,901
+0.14(+1.49%)
Mar 19, 2018
9.810
9.930
9.279
9.390
170,013
-0.41(-4.18%)
Mar 16, 2018
9.240
9.820
9.020
9.800
521,044
+0.59(+6.41%)
Mar 15, 2018
9.590
9.910
9.190
9.210
280,661
-0.06(-0.65%)
Mar 14, 2018
9.390
9.500
9.170
9.270
72,798
-0.04(-0.43%)
Mar 13, 2018
9.460
9.490
9.230
9.310
77,612
-0.09(-0.96%)
Mar 12, 2018
9.280
9.420
9.240
9.400
105,878
+0.10(+1.08%)
Mar 09, 2018
9.190
9.400
9.120
9.300
83,702
+0.20(+2.20%)
Mar 08, 2018
9.340
9.360
9.070
9.100
60,807
-0.24(-2.57%)
Mar 07, 2018
9.510
9.060
9.340
81,292
-0.08(-0.85%)
Mar 06, 2018
9.640
9.710
9.400
9.420
57,191
-0.16(-1.67%)
Mar 05, 2018
9.440
9.740
9.390
9.580
53,432
+0.09(+0.95%)
Mar 02, 2018
9.110
9.520
9.020
9.490
62,724
+0.30(+3.26%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.