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 29, 2020
2.920
3.010
2.700
2.980
290,700
+0.08(+2.76%)
May 28, 2020
3.190
3.190
2.830
2.900
264,929
-0.16(-5.23%)
May 27, 2020
2.890
3.130
2.770
3.060
205,136
+0.24(+8.51%)
May 26, 2020
2.780
2.875
2.700
2.820
229,298
+0.21(+8.05%)
May 22, 2020
2.660
2.670
2.530
2.610
180,200
-0.12(-4.40%)
May 21, 2020
2.690
2.830
2.620
2.730
244,291
+0.13(+5.00%)
May 20, 2020
2.350
2.600
2.335
2.600
314,197
+0.34(+15.04%)
May 19, 2020
2.330
2.420
2.240
2.260
195,073
-0.04(-1.74%)
May 18, 2020
2.210
2.350
2.150
2.300
398,976
+0.27(+13.30%)
May 15, 2020
1.960
2.101
1.910
2.030
122,100
+0.09(+4.64%)
May 14, 2020
1.950
2.090
1.800
1.940
169,518
-0.03(-1.52%)
May 13, 2020
2.200
2.200
1.930
1.970
295,030
-0.17(-7.94%)
May 12, 2020
2.230
2.265
2.120
2.140
285,927
-0.10(-4.46%)
May 11, 2020
2.250
2.300
2.200
2.240
296,432
-0.05(-2.18%)
May 08, 2020
2.300
2.450
2.250
2.290
201,100
+0.02(+0.88%)
May 07, 2020
2.280
2.450
2.220
2.270
273,413
+0.10(+4.61%)
May 06, 2020
2.340
2.370
2.100
2.170
177,832
-0.17(-7.26%)
May 05, 2020
2.460
2.480
2.250
2.340
275,294
+0.03(+1.30%)
May 04, 2020
2.160
2.350
2.100
2.310
128,515
+0.15(+6.94%)
May 01, 2020
2.270
2.270
2.000
2.160
188,200
-0.15(-6.49%)
Apr 30, 2020
2.430
2.470
2.210
2.310
209,406
-0.12(-4.94%)
Apr 29, 2020
2.100
2.460
2.100
2.430
395,964
+0.41(+20.30%)
Apr 28, 2020
1.950
2.050
1.900
2.020
232,517
+0.13(+6.88%)
Apr 27, 2020
1.880
1.924
1.720
1.890
232,144
+0.03(+1.61%)
Apr 24, 2020
1.850
1.960
1.765
1.860
239,600
+0.06(+3.33%)
Apr 23, 2020
1.740
1.850
1.680
1.800
376,486
+0.11(+6.51%)
Apr 22, 2020
1.800
1.800
1.610
1.690
282,173
+0.01(+0.60%)
Apr 21, 2020
1.580
1.730
1.440
1.680
272,709
+0.08(+5.00%)
Apr 20, 2020
1.650
1.680
1.520
1.600
384,484
-0.07(-4.19%)
Apr 17, 2020
1.730
1.730
1.610
1.670
300,000
+0.00(+0.00%)
Apr 16, 2020
1.810
1.810
1.660
1.670
149,504
-0.14(-7.73%)
Apr 15, 2020
1.800
1.815
1.660
1.810
265,931
-0.08(-4.23%)
Apr 14, 2020
1.850
1.930
1.760
1.890
347,683
+0.04(+2.16%)
Apr 13, 2020
1.940
2.000
1.810
1.850
259,185
+0.03(+1.65%)
Apr 09, 2020
1.980
2.067
1.750
1.820
535,500
-0.01(-0.55%)
Apr 08, 2020
1.700
1.910
1.670
1.830
296,890
+0.18(+10.91%)
Apr 07, 2020
1.780
1.976
1.600
1.650
509,483
-0.10(-5.71%)
Apr 06, 2020
1.780
1.780
1.692
1.750
288,110
+0.09(+5.42%)
Apr 03, 2020
1.800
1.800
1.550
1.660
478,300
-0.07(-4.05%)
Apr 02, 2020
1.710
1.955
1.600
1.730
542,018
+0.17(+10.90%)
Apr 01, 2020
1.630
1.660
1.520
1.560
234,254
-0.20(-11.36%)
Mar 31, 2020
1.860
1.870
1.700
1.760
250,126
-0.01(-0.56%)
Mar 30, 2020
2.000
2.000
1.750
1.770
499,353
-0.24(-11.94%)
Mar 27, 2020
2.200
2.280
1.990
2.010
244,400
-0.31(-13.36%)
Mar 26, 2020
2.270
2.330
1.970
2.320
438,378
+0.10(+4.50%)
Mar 25, 2020
2.320
2.350
2.030
2.220
373,152
+0.07(+3.26%)
Mar 24, 2020
1.850
2.150
1.820
2.150
382,931
+0.41(+23.56%)
Mar 23, 2020
1.910
1.940
1.720
1.740
328,731
-0.07(-3.87%)
Mar 20, 2020
2.340
2.350
1.800
1.810
447,100
-0.42(-18.83%)
Mar 19, 2020
2.020
2.270
2.000
2.230
364,530
+0.24(+12.06%)
Mar 18, 2020
1.770
2.000
1.710
1.990
290,993
+0.07(+3.65%)
Mar 17, 2020
1.950
2.090
1.830
1.920
396,626
+0.05(+2.67%)
Mar 16, 2020
2.070
2.150
1.800
1.870
345,903
-0.38(-16.89%)
Mar 13, 2020
1.990
2.250
1.880
2.250
512,300
+0.40(+21.62%)
Mar 12, 2020
2.210
2.210
1.660
1.850
572,480
-0.52(-21.94%)
Mar 11, 2020
2.680
2.680
2.280
2.370
463,118
-0.42(-15.05%)
Mar 10, 2020
2.780
2.860
2.250
2.790
555,258
+0.31(+12.50%)
Mar 09, 2020
2.580
2.630
2.010
2.480
1,044,605
-0.96(-27.91%)
Mar 06, 2020
3.670
3.780
3.400
3.440
387,200
-0.38(-9.95%)
Mar 05, 2020
4.010
4.070
3.790
3.820
232,196
-0.31(-7.51%)
Mar 04, 2020
4.040
4.200
3.900
4.130
163,713
+0.17(+4.29%)
Mar 03, 2020
4.290
4.300
3.910
3.960
136,823
-0.26(-6.16%)
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
.