Earthstone Energy, Inc. Historical Stock Prices

ESTE 
$35.75
*  
0.26
0.73%
Get ESTE Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading ESTE now
Exchange: AMEX
Industry: Energy
Community Rating:
 
 
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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  35.58  35.75  35  35.75 12,310
08/29/2014 35.18 35.75 35 35.75 12,310
08/28/2014 35.8 35.8 35.261 35.49 3,689
08/27/2014 35.5 35.6 35.5 35.5999 2,530
08/26/2014 35.4999 35.6199 35.05 35.53 3,586
08/25/2014 35.6998 35.6998 35 35.1899 5,203
08/22/2014 34.53 35.0867 34.3501 35.0867 4,069
08/21/2014 34.5 34.65 34.12 34.21 5,584
08/20/2014 35.501 35.52 34.2101 34.9999 7,556
08/19/2014 35.45 35.75 35.099 35.65 8,617
08/18/2014 35.56 35.56 35.11 35.4 6,502
08/15/2014 35.5 35.6 34.561 35.2 3,483
08/14/2014 34.8 35.43 34.8 34.85 1,787
08/13/2014 35.4 35.49 34.85 35 9,574
08/12/2014 35.25 35.4 35.001 35.37 4,948
08/11/2014 34.99 35.6 34.9001 35.2 5,754
08/08/2014 33.72 35.4 33.72 35.039 8,699
08/07/2014 35.16 35.3399 33.48 33.65 16,900
08/06/2014 34.93 35.649 34.89 35.33 5,532
08/05/2014 35.55 35.7399 34.91 35.63 4,814
08/04/2014 34.95 36 34.56 35.9399 7,109
08/01/2014 34.95 35.37 34.95 35.2 6,768
07/31/2014 35.6 36.2 35.05 35.05 17,970
07/30/2014 35.98 36.1 35.479 36.1 3,855
07/29/2014 36.27 36.35 35.55 35.95 7,172
07/28/2014 36.7 37.21 35.78 36.1 9,280
07/25/2014 35.34 36.5299 35.03 36.21 23,210
07/24/2014 36.99 37 36.168 36.26 13,280
07/23/2014 35 37 34.59 36.74 11,618
07/22/2014 34 34.99 34 34.8 12,100
07/21/2014 34.2326 34.4 34.2326 34.3 2,344
07/18/2014 33.6278 34.22 33.6278 34.22 7,973
07/17/2014 33.4 33.92 33.351 33.45 3,080
07/16/2014 33.495 33.94 33.3 33.89 6,393
07/15/2014 34.21 34.21 33.21 33.66 7,069
07/14/2014 35 35 34.211 34.25 17,074
07/11/2014 34.966 35.05 34.71 34.71 3,536
07/10/2014 34.24 34.86 34.17 34.3 2,226
07/09/2014 34.58 35.25 34.28 34.8 3,138
07/08/2014 36.22 36.2266 34.5 34.86 12,077
07/07/2014 36.9 36.9 36.051 36.051 14,068
07/03/2014 36.49 36.858 35.51 36.76 8,967
07/02/2014 33.4 35.25 33.04 35.25 15,461
07/01/2014 33.58 33.58 32.2906 33.5 9,096
06/30/2014 33.75 33.896 32.68 33.52 9,331
06/27/2014 33.53 33.95 33.058 33.95 7,352
06/26/2014 33.4732 34 32.76 33.8535 9,735
06/25/2014 30.5 32.8499 30.5 32.7 14,038
06/24/2014 34.46 34.46 29.975 30.54 29,408
06/23/2014 34.29 34.8 34.01 34.61 10,116
06/20/2014 34 34.63 33.56 34.63 7,284
06/19/2014 34.29 34.75 33.44 33.64 12,739
06/18/2014 33.74 34.58 33.59 33.989 9,596
06/17/2014 32.6 35 32.5 33.25 35,522
06/16/2014 30.25 32.99 29.6801 32.99 31,105
06/13/2014 30 30 29.51 29.99 5,335
06/12/2014 29.75 30 29.75 29.96 7,811
06/11/2014 30.25 30.35 29.55 29.55 11,522
06/10/2014 29.6 30.5 29.3354 29.73 16,289
06/09/2014 29.5 30.1 28.94 29.201 29,827
06/06/2014 29.57 30.1 29.57 29.95 5,905
06/05/2014 30.04 30.4999 29.43 29.9 13,009
06/04/2014 28.61 30 28.61 29.75 21,859
06/03/2014 28.56 28.88 28.5 28.8482 7,328
06/02/2014 28.98 28.98 28.35 28.7 5,850
05/30/2014 28 28.5 27.91 28.3 6,364
05/29/2014 27.946 28.08 27.91 28 10,679
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 Brokers before you trade

Want to trade FX?