EQT: Historical Prices for EQT CORPORATION

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	43.50	44.03	43.08	43.33	1,191,400	43.33
17-Dec-09	43.10	43.56	42.81	43.19	892,500	43.19
16-Dec-09	43.44	43.76	43.12	43.50	775,300	43.50
15-Dec-09	43.03	43.90	43.03	43.21	1,755,600	43.21
14-Dec-09	42.50	43.47	42.42	43.41	1,328,400	43.41
11-Dec-09	41.59	41.94	41.33	41.89	919,800	41.89
10-Dec-09	40.86	41.52	40.82	41.46	954,800	41.46
9-Dec-09	40.86	40.98	40.21	40.71	883,900	40.71
8-Dec-09	41.26	41.31	40.47	40.74	944,600	40.74
7-Dec-09	41.32	41.76	41.16	41.37	696,400	41.37
4-Dec-09	41.76	42.07	40.80	41.45	1,029,400	41.45
3-Dec-09	41.44	42.17	41.29	41.38	947,000	41.38
2-Dec-09	41.69	42.23	41.52	41.81	976,700	41.81
1-Dec-09	41.50	41.88	41.40	41.63	902,300	41.63
30-Nov-09	40.85	41.18	40.66	41.15	981,700	41.15
27-Nov-09	40.59	41.18	40.34	40.70	570,100	40.70
25-Nov-09	41.16	41.79	40.97	41.69	964,300	41.69
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
* 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