Earthstone Energy, Inc. Historical Stock Prices

ESTE 
$21.55
*  
0.10
 negative 
0.47%
Get ESTE Alerts
*Delayed - data as of Apr. 17, 2014 14:40 ET 
Exchange: AMEX
Industry: Energy
Community Rating:
View:    ESTE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
14:40 N/A  21.55  21.45  21.55 929
04/16/2014 21.2 21.45 21.2 21.45 1,075
04/15/2014 21.2025 21.45 21.2025 21.45 717
04/14/2014 21.1 21.34 21.1 21.34 1,500
04/11/2014 21.3 21.3 21.1004 21.11 3,354
04/10/2014 21.32 21.739 21.3 21.35 8,491
04/09/2014 21.5 21.5499 21.151 21.151 5,353
04/08/2014 21.3 21.3 21.3 21.3 308
04/07/2014 21.1 21.19 21.1 21.19 4,261
04/04/2014 21.427 21.427 21.2801 21.29 657
04/03/2014 21.99 21.99 21.63 21.63 1,100
04/02/2014 21.5 22 21.5 22 1,562
04/01/2014 21.46 21.69 21.46 21.5 1,926
03/31/2014 21.4 21.4 21.25 21.25 888
03/28/2014 21.1001 21.17 21.1 21.14 1,711
03/27/2014 21.7501 22 21.0049 21.0049 6,418
03/26/2014 21.95 21.96 21.9 21.9 1,313
03/25/2014 22.72 22.72 21.86 21.86 2,998
03/24/2014 21.75 21.9499 21.75 21.89 5,072
03/21/2014 20.8 21.58 20.797 21.55 3,421
03/20/2014 20.98 21.49 20.98 21.49 2,210
03/19/2014 21.32 21.32 20.858 20.98 2,245
03/18/2014 21.12 21.38 20.7701 21.32 8,688
03/17/2014 20.8 21.19 20.8 21.12 4,286
03/14/2014 19.65 21 19.65 20.5143 6,155
03/13/2014 20.81 20.888 19.5 19.56 9,313
03/12/2014 20.49 21.3 20.49 20.94 5,573
03/11/2014 20.99 20.999 19.85 20.49 28,477
03/10/2014 20.65 21.1 19.17 20.99 21,319
03/07/2014 22.5 22.53 20.87 21.39 13,107
03/06/2014 22.3 22.3001 21.8 22.12 9,862
03/05/2014 23 23 22.051 22.5 4,700
03/04/2014 22.77 22.8999 22.3501 22.699 13,133
03/03/2014 22.4 22.4399 21.95 22.33 9,041
02/28/2014 22.6 22.85 21.49 21.55 14,977
02/27/2014 21.79 22.5 21.79 22.4 6,310
02/26/2014 22.5 22.5 21.91 22.01 13,682
02/25/2014 20.88 22.5 20.81 22.2704 56,909
02/24/2014 20 21.57 19.5 21.19 57,604
02/21/2014 19.23 19.249 19.15 19.17 2,400
02/20/2014 18.98 19.14 18.9401 19.07 3,359
02/19/2014 18.85 19.1799 18.8 18.99 3,644
02/18/2014 19.2 19.249 18.76 18.94 5,534
02/14/2014 19.27 19.8299 18.74 19.0499 12,337
02/13/2014 18 18.18 18 18.11 3,810
02/12/2014 17.9 18.48 17.9 18.23 6,492
02/11/2014 17.75 17.93 17.4 17.93 3,295
02/10/2014 17.502 17.75 17.502 17.75 856
02/07/2014 17.4 17.75 17.37 17.74 8,085
02/06/2014 17.52 17.52 17.52 17.52 320
02/05/2014 17.34 17.5 17.3 17.48 7,695
02/04/2014 17.68 17.71 17.68 17.71 813
02/03/2014 17.83 17.83 17.83 17.83 121
01/31/2014 17.67 17.67 17.62 17.62 2,814
01/30/2014 17.83 17.98 17.83 17.98 780
01/29/2014 17.99 17.99 17.9 17.9 1,533
01/28/2014 17.9401 17.9401 17.9401 17.9401 199
01/27/2014 17.95 17.9501 17.95 17.95 1,382
01/24/2014 17.95 17.95 17.95 17.95 950
01/23/2014 17.95 17.95 17.95 17.95 782
01/22/2014 18.03 18.03 18.03 18.03 710
01/21/2014 18.23 18.23 17.9801 18.0004 617
01/17/2014 18.27 18.27 18.27 18.27 00
01/16/2014 18.36 18.36 17.31 18.27 18,240
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?