EQT: Historical Prices for EQT CORPORATION

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	40.92	41.21	40.29	41.15	824,800	41.15
23-Nov-09	41.19	41.85	40.73	40.99	881,000	40.99
20-Nov-09	40.46	40.79	40.02	40.54	1,599,400	40.54
19-Nov-09	41.59	41.70	40.50	40.65	1,543,900	40.65
18-Nov-09	42.64	42.71	41.61	41.73	852,300	41.73
17-Nov-09	43.17	43.18	42.46	42.56	909,800	42.56
16-Nov-09	42.75	43.34	42.69	43.25	824,000	43.25
13-Nov-09	42.35	42.74	42.09	42.44	958,700	42.44
12-Nov-09	43.48	43.54	42.25	42.30	940,700	42.30
11-Nov-09	43.95	43.99	43.33	43.56	922,000	43.56
10-Nov-09	43.28	43.66	43.16	43.52	1,123,900	43.52
9-Nov-09	42.27	43.39	42.27	43.38	1,511,300	43.38
6-Nov-09	42.19	42.60	41.76	41.95	1,185,800	41.95
5-Nov-09	42.06	42.53	41.62	42.53	986,100	42.53
4-Nov-09	41.99	42.39	41.58	41.71	1,153,300	41.71
4-Nov-09	$ 0.22 Dividend
3-Nov-09	41.49	41.96	40.97	41.87	1,558,300	41.65
2-Nov-09	42.09	42.68	40.95	41.68	1,530,900	41.46
30-Oct-09	44.01	44.01	41.79	41.86	2,214,600	41.64
29-Oct-09	42.95	44.73	42.19	44.30	2,183,700	44.07
28-Oct-09	43.79	44.05	42.20	42.30	2,022,700	42.08
27-Oct-09	43.51	44.37	42.91	43.73	1,942,100	43.50
26-Oct-09	44.69	45.25	43.08	43.21	1,444,300	42.98
23-Oct-09	45.17	45.47	44.22	44.54	1,338,100	44.31
22-Oct-09	45.78	45.89	44.61	44.97	1,704,200	44.73
21-Oct-09	45.56	46.80	45.34	45.74	1,212,600	45.50
20-Oct-09	45.73	45.80	44.59	45.63	1,368,500	45.39
19-Oct-09	45.40	46.00	44.92	45.63	992,600	45.39
16-Oct-09	44.82	45.64	44.63	45.26	1,070,000	45.02
15-Oct-09	44.41	45.40	44.30	45.36	1,020,000	45.12
14-Oct-09	44.77	44.77	43.88	44.65	1,087,000	44.42
13-Oct-09	44.31	44.69	43.89	44.02	784,000	43.79
12-Oct-09	43.85	44.92	43.85	44.53	1,168,200	44.30
9-Oct-09	43.21	43.69	42.77	43.62	1,104,500	43.39
8-Oct-09	42.77	43.70	42.44	43.39	1,289,600	43.16
7-Oct-09	42.68	42.82	42.06	42.43	843,100	42.21
6-Oct-09	42.70	43.36	42.24	42.85	925,600	42.62
5-Oct-09	40.92	42.26	40.72	42.26	942,500	42.04
2-Oct-09	40.49	41.27	40.28	40.88	1,021,100	40.67
1-Oct-09	42.50	42.51	41.00	41.03	1,005,000	40.81
30-Sep-09	42.84	42.94	41.70	42.60	1,208,500	42.38
29-Sep-09	42.02	43.04	42.02	42.90	816,600	42.67
28-Sep-09	41.35	42.29	41.18	42.10	690,600	41.88
25-Sep-09	41.65	41.99	41.25	41.30	990,800	41.08
24-Sep-09	42.39	42.65	41.50	41.65	1,186,600	41.43
23-Sep-09	42.83	42.97	42.06	42.09	1,015,700	41.87
22-Sep-09	41.58	42.89	41.58	42.81	1,280,100	42.59
21-Sep-09	41.48	41.48	40.93	41.34	1,206,100	41.12
18-Sep-09	42.27	42.29	41.25	41.99	1,564,700	41.77
17-Sep-09	41.92	42.50	41.51	41.93	1,599,500	41.71
16-Sep-09	41.37	42.18	41.22	42.09	3,364,100	41.87
15-Sep-09	42.60	42.90	42.21	42.64	1,296,700	42.42
14-Sep-09	41.98	42.76	41.98	42.55	993,300	42.33
11-Sep-09	42.23	43.51	42.23	42.60	974,100	42.38
10-Sep-09	41.16	42.37	41.16	42.33	944,700	42.11
9-Sep-09	41.12	41.74	40.73	41.33	1,587,000	41.11
8-Sep-09	39.98	41.07	39.60	41.05	1,250,200	40.83
4-Sep-09	38.95	39.54	38.81	39.48	521,500	39.27
3-Sep-09	39.13	39.17	38.53	38.96	743,700	38.76
2-Sep-09	38.98	39.16	38.57	38.82	602,200	38.62
1-Sep-09	39.65	40.23	38.85	39.07	935,900	38.86
31-Aug-09	40.23	40.29	39.20	39.67	831,200	39.46
28-Aug-09	41.23	41.23	40.39	40.78	894,900	40.57
27-Aug-09	41.17	41.32	39.95	40.72	977,100	40.51
26-Aug-09	41.04	41.66	40.68	41.29	743,100	41.07
25-Aug-09	41.97	42.12	40.98	41.30	963,000	41.08
24-Aug-09	41.80	41.98	41.02	41.69	1,183,200	41.47
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions