EQM - EQM Midstream Partners, LP

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201924.5524.6224.3324.5424.5461,149
Dec 10, 201923.0024.5522.9024.5124.511,668,600
Dec 09, 201921.8623.2021.8223.0623.06786,300
Dec 06, 201921.6422.1221.5621.8621.86909,700
Dec 05, 201922.0922.3321.5321.5421.54636,300
Dec 04, 201922.0022.2821.7622.0622.06641,600
Dec 03, 201921.7521.9421.4321.7821.781,036,900
Dec 02, 201923.2523.3222.0022.0022.001,032,700
Nov 29, 201923.2323.5723.1523.1723.17561,100
Nov 27, 201922.7923.2322.5223.2323.231,117,200
Nov 26, 201923.5223.7222.7122.8122.811,098,600
Nov 25, 201923.3623.7123.1623.5523.55932,800
Nov 22, 201923.1123.3222.7122.9522.95634,000
Nov 21, 201922.6923.1722.4722.9922.991,175,700
Nov 20, 201922.8023.2122.5522.7522.751,097,400
Nov 19, 201923.4423.5422.8622.8822.88702,100
Nov 18, 201924.7124.7123.3723.4723.471,046,700
Nov 15, 201924.8425.1924.5524.7124.71912,700
Nov 14, 201925.2625.3524.6124.7824.78863,100
Nov 13, 201925.0325.4324.6625.3525.351,186,000
Nov 12, 201925.0525.5924.7625.0825.08960,600
Nov 11, 201926.1226.3424.8925.0125.011,608,100
Nov 08, 201926.6626.7025.5126.3626.361,114,500
Nov 07, 201927.9728.3426.3526.6426.641,564,800
Nov 06, 201928.1028.1927.3027.8427.841,102,800
Nov 05, 201930.6230.6328.0628.1028.101,691,500
Nov 04, 201930.3530.9230.2330.6030.60972,500
Nov 01, 201930.0030.2429.6830.0630.06749,100
Oct 31, 201929.5729.8829.1729.8829.881,282,500
Oct 31, 20191.16 Dividend
Oct 30, 201931.0831.1430.4230.7629.601,603,200
Oct 29, 201931.5531.7131.0531.0629.891,004,100
Oct 28, 201932.6233.2131.6231.6330.44845,000
Oct 25, 201932.5032.6632.1932.4931.26626,800
Oct 24, 201932.8433.0932.5532.6231.39526,200
Oct 23, 201932.9033.0032.4132.8031.56819,800
Oct 22, 201933.0033.6332.7033.1031.85972,000
Oct 21, 201933.1233.5432.9533.0331.78868,500
Oct 18, 201932.8933.5532.7533.0631.81530,000
Oct 17, 201933.1133.3032.8433.0431.79481,900
Oct 16, 201932.5633.2032.3132.9531.71525,200
Oct 15, 201932.4133.0532.0632.5331.30804,800
Oct 14, 201932.4332.5731.6032.4231.202,175,900
Oct 11, 201932.0432.6731.8332.5731.34547,700
Oct 10, 201931.6332.1331.5031.9530.75597,400
Oct 09, 201931.9432.0831.5531.5830.39444,400
Oct 08, 201932.0832.1631.5531.7530.55541,200
Oct 07, 201932.4932.8432.0232.3431.12751,200
Oct 04, 201931.3732.8531.3232.5331.301,300,200
Oct 03, 201931.2531.5230.6931.3430.16631,900
Oct 02, 201932.0832.1531.2031.4430.25804,000
Oct 01, 201932.8733.0632.2832.2831.06852,100
Sep 30, 201932.3732.8331.8032.7031.47843,800
Sep 27, 201931.9832.5231.7232.3231.10617,500
Sep 26, 201931.8832.6031.5532.0330.82660,100
Sep 25, 201930.9331.8030.9031.5230.331,115,700
Sep 24, 201931.8531.9030.8331.0929.921,330,800
Sep 23, 201932.3432.6431.7531.9030.70682,200
Sep 20, 201932.2833.3731.8632.5031.273,985,300
Sep 19, 201931.9332.6031.9332.3231.10976,400
Sep 18, 201931.4732.3531.4732.0430.83784,400
Sep 17, 201931.7032.4431.3031.6530.46819,900
Sep 16, 201931.6132.4931.4931.7030.501,238,400
Sep 13, 201929.9931.2629.9931.0529.881,148,600
Sep 12, 201930.1130.2529.5129.8028.68407,400
Sep 11, 201930.0230.4129.6530.2629.12475,500
Sep 10, 201929.1030.2629.0530.0428.911,406,200
Sep 09, 201928.7829.6728.6528.9827.89900,100
Sep 06, 201929.3929.5928.4428.4727.40595,900
Sep 05, 201930.0030.2729.5529.5628.45759,200
Sep 04, 201929.8430.2429.6629.7028.58479,500
Sep 03, 201930.1130.2929.0029.5928.471,032,100
Aug 30, 201930.6030.8230.2530.2729.13738,900
Aug 29, 201929.9230.7129.8230.5029.351,175,600
Aug 28, 201929.3529.9529.1529.7228.60595,300
Aug 27, 201929.7529.9529.1129.1228.02463,400
Aug 26, 201929.9930.1929.4829.6128.49831,200
Aug 23, 201930.9731.2629.8029.8028.68625,800
Aug 22, 201931.7431.9631.0231.0229.85725,800
Aug 21, 201932.1432.2531.3931.6130.421,158,200
Aug 20, 201931.9332.2231.7931.9330.73808,500
Aug 19, 201932.0532.3331.8031.8230.621,126,400
Aug 16, 201931.4632.1331.3531.8330.63710,400
Aug 15, 201931.0431.6030.6131.2430.06804,700
Aug 14, 201931.2531.4030.3130.9129.74900,300
Aug 13, 201931.4332.1731.0031.5630.37759,000
Aug 12, 201933.2433.2631.5631.6830.49458,900
Aug 09, 201933.9434.1633.1533.2732.02323,900
Aug 08, 201932.9534.0032.7433.9932.71596,200
Aug 07, 201933.3733.5032.1132.8331.591,005,600
Aug 06, 201935.3535.7133.4333.7032.43571,700
Aug 05, 201936.0836.3034.4634.9633.64779,500
Aug 02, 201937.2037.5036.4036.6035.22622,100
Aug 01, 201936.9937.3536.0637.2035.801,080,000
Aug 01, 20191.16 Dividend
Jul 31, 201939.6440.0638.1138.5135.941,026,200
Jul 30, 201940.6741.5439.2539.6437.001,056,400
Jul 29, 201940.9441.2240.1640.9138.181,752,100
Jul 26, 201941.5041.5640.6740.7538.03472,800
Jul 25, 201941.0941.6140.6141.5438.77552,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...