Quantcast

Historical Stock Prices

ESTE 
$7.4
*  
0.37
4.76%
Get ESTE Alerts
*Delayed - data as of Nov. 16, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
11/16/2018 7.78 7.82 7.35 7.4 112,851
11/15/2018 7.25 7.81 7.25 7.77 135,703
11/14/2018 7.81 7.81 7.41 7.44 121,253
11/13/2018 7.71 7.9 7.53 7.57 136,790
11/12/2018 7.96 8.05 7.74 7.74 148,796
11/09/2018 7.83 8.12 7.79 7.92 114,453
11/08/2018 8.3 8.42 7.83 7.96 132,464
11/07/2018 8.19 8.41 8.06 8.36 54,518
11/06/2018 8.01 8.16 7.87 8.09 86,315
11/05/2018 7.89 8.09 7.83 8 178,077
11/02/2018 8.27 8.35 7.7947 7.99 143,628
11/01/2018 8.28 8.62 8.195 8.23 154,148
10/31/2018 8.43 8.48 8.14 8.23 145,881
10/30/2018 8.48 8.5 8.21 8.35 142,060
10/29/2018 8.75 9.07 8.45 8.58 143,782
10/26/2018 8.7 8.88 8.46 8.68 82,397
10/25/2018 8.68 8.86 8.42 8.81 123,425
10/24/2018 9.38 9.44 8.55 8.59 140,742
10/23/2018 9.49 9.68 9.16 9.49 118,254
10/22/2018 9.57 9.77 9.37 9.63 160,072
10/19/2018 9.48 10.15 9.37 9.41 262,037
10/18/2018 9.31 9.83 8.9 9.43 238,422
10/17/2018 9.73 9.73 9.16 9.38 80,535
10/16/2018 9.43 9.77 9.15 9.75 97,139
10/15/2018 8.97 9.36 8.84 9.3 84,912
10/12/2018 8.9 9.15 8.72 8.96 99,516
10/11/2018 9.07 9.19 8.8 8.83 90,779
10/10/2018 9.99 10.09 9.18 9.19 150,476
10/09/2018 9.45 10.19 9.24 9.98 224,940
10/08/2018 9.1 9.51 8.96 9.35 114,414
10/05/2018 9.1 9.13 8.845 9.03 78,751
10/04/2018 9.5 9.64 9.05 9.08 94,850
10/03/2018 9.11 9.5536 9.08 9.5 128,842
10/02/2018 9.34 9.36 9.07 9.11 124,320
10/01/2018 9.39 9.57 9.2801 9.37 70,737
09/28/2018 9.06 9.5 8.92 9.38 160,410
09/27/2018 8.69 9.14 8.57 9.13 119,659
09/26/2018 9.59 9.6098 8.57 8.66 150,831
09/25/2018 9.79 9.84 9.56 9.62 151,442
09/24/2018 9.65 9.79 9.325 9.7 200,421
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
*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