Quantcast

Historical Stock Prices

ESTE 
$9.71
*  
0.29
3.08%
Get ESTE Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading ESTE now
Exchange:NYSE
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/21/2018 9.43 9.72 9.34 9.71 400,870
09/20/2018 9.39 9.49 9.13 9.42 88,193
09/19/2018 9.11 9.46 9.11 9.32 100,977
09/18/2018 8.86 9.17 8.86 9.1 135,949
09/17/2018 8.83 8.98 8.76 8.79 76,048
09/14/2018 8.83 8.99 8.8 8.82 82,691
09/13/2018 8.92 9.04 8.74 8.86 124,899
09/12/2018 8.56 9.07 8.56 9 193,728
09/11/2018 8.3 8.51 8.25 8.5 138,511
09/10/2018 8.27 8.33 8.01 8.3 136,725
09/07/2018 8.2 8.31 8.09 8.22 84,780
09/06/2018 8.6 8.65 8.25 8.28 125,148
09/05/2018 8.43 8.66 8.21 8.62 123,163
09/04/2018 8.38 8.55 8.225 8.44 104,623
08/31/2018 8.43 8.4799 8.28 8.38 79,643
08/30/2018 8.28 8.55 8.19 8.47 109,633
08/29/2018 8.16 8.3 8.1 8.28 91,607
08/28/2018 8.56 8.56 8.11 8.17 104,985
08/27/2018 8.64 8.81 8.53 8.54 133,205
08/24/2018 8.61 8.73 8.485 8.62 184,174
08/23/2018 8.53 8.67 8.41 8.55 148,254
08/22/2018 8.53 8.647 8.45 8.59 181,269
08/21/2018 8.21 8.7 8.16 8.49 204,148
08/20/2018 8.09 8.11 7.9 8.09 213,582
08/17/2018 8.03 8.14 7.945 8.11 111,425
08/16/2018 7.84 8.11 7.76 8 251,478
08/15/2018 7.9 7.965 7.45 7.8 319,367
08/14/2018 7.84 8 7.71 7.97 214,462
08/13/2018 8.37 8.37 7.61 7.75 425,519
08/10/2018 8.42 8.5325 8.3 8.4 148,773
08/09/2018 8.45 8.4885 8.21 8.45 153,081
08/08/2018 8.3 8.57 8.16 8.45 257,409
08/07/2018 8.91 9.11 8.125 8.35 883,945
08/06/2018 9.74 9.81 9.59 9.73 121,149
08/03/2018 9.95 9.95 9.44 9.6 128,825
08/02/2018 9.65 9.95 9.54 9.92 248,498
08/01/2018 9.61 9.805 9.455 9.7 213,207
07/31/2018 9.65 9.77 9.45 9.74 141,197
07/30/2018 9.37 9.71 9.3 9.65 163,312
07/27/2018 9.08 9.29 9.08 9.2 133,341
07/26/2018 9.27 9.34 9.01 9.15 205,466
07/25/2018 9.51 9.6 9.15 9.35 172,081
07/24/2018 9.77 9.87 9.48 9.49 139,294
07/23/2018 10.1 10.12 9.65 9.68 166,737
07/20/2018 10.46 10.46 10.01 10.1 213,480
07/19/2018 10.34 10.63 10.34 10.46 102,240
07/18/2018 10.25 10.36 10.05 10.35 177,691
07/17/2018 10.45 10.53 10.29 10.3 98,358
07/16/2018 10.61 10.65 10.3 10.47 169,130
07/13/2018 10.63 10.82 10.57 10.77 199,104
07/12/2018 10.81 10.86 10.53 10.7 200,174
07/11/2018 10.61 11 10.5 10.76 402,377
07/10/2018 10.58 10.98 10.58 10.78 270,632
07/09/2018 9.93 10.765 9.904 10.5 408,507
07/06/2018 9.17 9.76 9.14 9.75 262,834
07/05/2018 9.13 9.23 8.94 9.22 213,751
07/03/2018 9 9.24 8.93 9.05 136,375
07/02/2018 8.77 8.95 8.68 8.92 123,896
06/29/2018 8.7 8.87 8.68 8.85 149,137
06/28/2018 8.68 8.8 8.59 8.65 136,738
06/27/2018 8.83 8.94 8.61 8.67 167,415
06/26/2018 8.56 8.8 8.3801 8.69 182,424
06/25/2018 8.45 8.56 8.21 8.53 205,631
06/22/2018 8.29 8.52 8.19 8.48 401,647
06/21/2018 8.1 8.22 7.955 7.98 110,752
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio