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 28, 2021
9.600
9.640
9.500
9.610
200,011
+0.09(+0.95%)
May 27, 2021
9.410
9.580
9.390
9.520
99,257
+0.14(+1.49%)
May 26, 2021
9.090
9.450
9.030
9.380
113,248
+0.37(+4.11%)
May 25, 2021
9.180
9.300
8.940
9.010
185,603
-0.22(-2.38%)
May 24, 2021
9.440
9.440
9.020
9.230
142,573
-0.04(-0.43%)
May 21, 2021
9.400
9.524
9.200
9.270
213,060
-0.08(-0.86%)
May 20, 2021
9.120
9.360
8.980
9.350
163,257
+0.17(+1.85%)
May 19, 2021
9.420
9.655
8.870
9.180
279,603
-0.77(-7.74%)
May 18, 2021
10.14
10.29
9.760
9.950
240,051
-0.13(-1.29%)
May 17, 2021
9.500
10.10
9.400
10.08
370,242
+0.65(+6.89%)
May 14, 2021
9.190
9.430
9.175
9.430
154,649
+0.55(+6.19%)
May 13, 2021
9.320
9.510
8.715
8.880
270,037
-0.67(-7.02%)
May 12, 2021
9.640
10.17
9.360
9.550
371,650
-0.02(-0.21%)
May 11, 2021
9.040
9.630
9.040
9.570
196,427
+0.09(+0.95%)
May 10, 2021
9.740
9.740
9.260
9.480
397,932
-0.06(-0.63%)
May 07, 2021
8.920
9.850
8.720
9.540
450,182
+0.62(+6.95%)
May 06, 2021
8.750
8.960
8.380
8.920
403,141
+0.35(+4.08%)
May 05, 2021
8.140
8.570
7.670
8.570
410,381
+0.77(+9.87%)
May 04, 2021
7.420
7.940
7.060
7.800
483,454
+0.46(+6.27%)
May 03, 2021
7.080
7.350
7.010
7.340
187,353
+0.32(+4.56%)
Apr 30, 2021
7.110
7.299
6.940
7.020
191,000
-0.22(-3.04%)
Apr 29, 2021
7.400
7.580
7.060
7.240
185,179
+0.02(+0.28%)
Apr 28, 2021
6.830
7.280
6.803
7.220
177,984
+0.46(+6.80%)
Apr 27, 2021
6.730
6.820
6.590
6.760
160,829
+0.11(+1.65%)
Apr 26, 2021
6.570
6.760
6.560
6.650
138,997
+0.05(+0.76%)
Apr 23, 2021
6.690
6.850
6.580
6.600
127,000
-0.08(-1.20%)
Apr 22, 2021
6.870
6.870
6.570
6.680
270,912
-0.17(-2.48%)
Apr 21, 2021
6.480
6.940
6.480
6.850
141,113
+0.24(+3.63%)
Apr 20, 2021
6.920
7.040
6.440
6.610
294,727
-0.39(-5.57%)
Apr 19, 2021
6.900
7.080
6.840
7.000
218,382
+0.09(+1.30%)
Apr 16, 2021
7.180
7.270
6.870
6.910
187,500
-0.28(-3.89%)
Apr 15, 2021
7.410
7.450
7.090
7.190
236,304
-0.16(-2.18%)
Apr 14, 2021
6.800
7.430
6.800
7.350
328,386
+0.60(+8.89%)
Apr 13, 2021
6.790
6.880
6.610
6.750
273,170
-0.07(-1.03%)
Apr 12, 2021
7.250
7.430
6.750
6.820
428,618
-0.43(-5.93%)
Apr 09, 2021
7.330
7.590
7.180
7.250
154,900
-0.15(-2.03%)
Apr 08, 2021
7.630
7.740
7.350
7.400
244,947
-0.28(-3.65%)
Apr 07, 2021
8.050
8.270
7.630
7.680
418,670
-0.45(-5.54%)
Apr 06, 2021
8.350
8.877
8.080
8.130
305,954
-0.08(-0.97%)
Apr 05, 2021
8.960
8.990
8.090
8.210
475,532
-0.75(-8.37%)
Apr 01, 2021
7.340
9.430
7.293
8.960
2,390,100
+1.81(+25.31%)
Mar 31, 2021
7.220
7.410
7.120
7.150
578,928
-0.09(-1.24%)
Mar 30, 2021
6.920
7.350
6.897
7.240
185,229
+0.20(+2.84%)
Mar 29, 2021
7.300
7.610
7.030
7.040
302,402
-0.28(-3.83%)
Mar 26, 2021
7.290
7.390
7.080
7.320
217,300
+0.22(+3.10%)
Mar 25, 2021
6.900
7.150
6.640
7.100
326,348
-0.03(-0.42%)
Mar 24, 2021
7.380
7.490
7.080
7.130
325,918
-0.04(-0.56%)
Mar 23, 2021
7.350
7.580
6.997
7.170
512,597
-0.48(-6.27%)
Mar 22, 2021
7.960
8.040
7.630
7.650
222,947
-0.27(-3.41%)
Mar 19, 2021
7.670
8.200
7.660
7.920
365,400
+0.26(+3.39%)
Mar 18, 2021
8.340
8.500
7.630
7.660
340,359
-0.82(-9.67%)
Mar 17, 2021
8.530
8.680
8.210
8.480
346,426
-0.13(-1.51%)
Mar 16, 2021
8.630
8.870
8.360
8.610
282,876
+0.00(+0.00%)
Mar 15, 2021
8.890
8.900
8.360
8.610
357,008
-0.08(-0.92%)
Mar 12, 2021
8.420
8.960
8.300
8.690
436,700
+0.35(+4.20%)
Mar 11, 2021
8.490
8.700
8.240
8.340
532,913
-0.20(-2.34%)
Mar 10, 2021
7.240
8.550
7.170
8.540
585,922
+1.36(+18.94%)
Mar 09, 2021
7.450
7.490
7.070
7.180
527,723
-0.28(-3.75%)
Mar 08, 2021
8.560
8.640
7.200
7.460
569,393
-0.72(-8.80%)
Mar 05, 2021
8.380
8.720
7.840
8.180
624,300
+0.17(+2.12%)
Mar 04, 2021
7.700
8.960
7.620
8.010
1,209,256
+0.43(+5.67%)
Mar 03, 2021
7.260
7.750
7.210
7.580
437,029
+0.39(+5.42%)
Mar 02, 2021
7.250
7.500
7.150
7.190
212,887
+0.08(+1.13%)
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
.