EQT - EQT Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201920.5720.6620.0320.1620.165,065,662
Apr 24, 201921.1021.1920.6920.7520.754,583,700
Apr 23, 201921.1521.4120.8621.0121.013,534,700
Apr 22, 201920.5921.0820.3221.0521.053,880,400
Apr 18, 201921.3221.3720.3720.4420.443,926,400
Apr 17, 201921.8021.8220.8921.2621.263,526,700
Apr 16, 201921.5621.7821.3321.7321.732,779,100
Apr 15, 201921.1721.7520.9321.5821.582,089,500
Apr 12, 201921.6621.7221.2421.3321.333,125,300
Apr 11, 201921.0121.1720.7420.9620.962,309,200
Apr 10, 201921.0621.2120.8121.0621.062,428,800
Apr 09, 201921.4521.6020.8320.9320.934,445,800
Apr 08, 201921.4321.8621.3721.5121.513,530,500
Apr 05, 201920.8621.6320.7421.6121.612,570,100
Apr 04, 201920.2121.2020.0020.8920.894,265,300
Apr 03, 201920.6220.7919.9320.1020.103,224,000
Apr 02, 201920.9921.1220.5820.6220.623,963,900
Apr 01, 201920.8621.0520.4220.5520.554,084,700
Mar 29, 201920.8220.9920.4620.7420.743,980,800
Mar 28, 201920.4820.6820.1520.6520.653,491,400
Mar 27, 201919.8820.4719.8820.3320.333,285,300
Mar 26, 201920.0920.4919.9120.1320.134,198,900
Mar 25, 201919.4620.4219.4520.0020.003,909,600
Mar 22, 201920.0420.1019.2419.5119.514,146,200
Mar 21, 201920.7220.9020.0320.2620.265,782,000
Mar 20, 201919.9621.1119.8720.8320.834,198,800
Mar 19, 201920.2820.5019.8220.0520.053,252,100
Mar 18, 201919.5120.2619.3720.0420.045,406,400
Mar 15, 201919.6519.7519.0419.4119.416,557,300
Mar 14, 201919.6820.0819.6319.8619.863,756,400
Mar 13, 201919.6720.1519.5819.6419.644,527,600
Mar 12, 201918.7619.7018.7119.6519.654,166,100
Mar 11, 201918.3618.7118.1518.7018.703,855,000
Mar 08, 201918.6618.6817.9918.3618.364,255,000
Mar 07, 201918.8419.0918.6218.8718.874,691,300
Mar 06, 201919.2419.4418.7818.8518.853,229,200
Mar 05, 201919.7619.8919.1919.4019.403,682,300
Mar 04, 201919.5320.0019.2019.8319.833,775,300
Mar 01, 201918.3319.5018.3319.4919.494,737,900
Feb 28, 201918.3718.4617.7818.1218.125,194,300
Feb 27, 201919.2319.2518.2818.3118.315,474,200
Feb 26, 201919.7819.9719.0119.0419.043,956,100
Feb 25, 201919.3320.0319.3319.8119.814,334,900
Feb 22, 201919.5719.7519.1919.3119.315,516,200
Feb 21, 201919.2919.5218.8819.0319.033,089,100
Feb 20, 201919.0819.7519.0219.3519.355,114,600
Feb 19, 201918.8319.5418.8018.9718.975,633,800
Feb 15, 201918.3219.3218.3218.9318.935,858,600
Feb 14, 201918.9819.2817.9218.2018.206,704,300
Feb 14, 20190.03 Dividend
Feb 13, 201918.9619.2418.8019.2119.184,407,500
Feb 12, 201918.6119.1218.5418.8818.853,391,900
Feb 11, 201917.8618.5517.6618.3818.352,715,500
Feb 08, 201917.7918.0117.5617.7917.763,992,900
Feb 07, 201918.5518.6817.7917.8417.814,224,800
Feb 06, 201919.0119.0918.5118.6818.653,186,600
Feb 05, 201919.7220.0019.0219.0919.064,778,600
Feb 04, 201919.5319.8019.2019.7819.752,414,100
Feb 01, 201919.4820.0819.2419.6619.633,336,000
Jan 31, 201919.9219.9319.0919.4719.445,711,800
Jan 30, 201919.8720.0419.7219.8519.823,484,800
Jan 29, 201919.3019.8618.7219.7719.743,924,600
Jan 28, 201919.8819.8819.0019.3519.323,664,200
Jan 25, 201918.9520.0818.8819.9719.944,363,200
Jan 24, 201919.0219.1218.2218.8918.867,062,700
Jan 23, 201920.1520.5119.0019.0519.025,623,500
Jan 22, 201920.9320.9319.9519.9919.964,902,400
Jan 18, 201921.1321.4220.7121.1821.154,792,900
Jan 17, 201920.4221.0620.2220.9620.933,904,600
Jan 16, 201920.9521.1320.4720.5020.473,390,900
Jan 15, 201920.9021.2720.5520.9520.923,755,200
Jan 14, 201920.1521.0320.0020.7920.764,568,800
Jan 11, 201919.5620.4119.3920.3720.343,791,100
Jan 10, 201919.8620.2819.4519.7919.764,247,000
Jan 09, 201920.4720.5319.7119.9619.935,085,600
Jan 08, 201919.8620.4119.6520.3520.326,983,500
Jan 07, 201919.1520.6219.0319.7419.718,225,800
Jan 04, 201919.6820.1819.0819.5219.4911,672,100
Jan 03, 201919.9119.9119.0319.3219.294,970,000
Jan 02, 201918.5219.9518.1919.9019.877,754,200
Dec 31, 201819.3919.3918.4818.8918.864,776,500
Dec 28, 201819.9320.0018.9219.1919.163,500,100
Dec 27, 201819.1019.8318.8119.8319.805,501,200
Dec 26, 201817.7319.4517.3019.3719.345,662,200
Dec 24, 201818.4618.5117.5117.5917.562,774,500
Dec 21, 201818.4419.0718.2618.6718.6410,150,200
Dec 20, 201818.7019.7118.1418.5518.529,243,500
Dec 19, 201818.8919.7818.6918.8918.868,051,100
Dec 18, 201819.0919.1818.6418.8718.845,869,800
Dec 17, 201819.2219.9318.7918.8918.866,387,200
Dec 14, 201820.1720.1919.2219.4019.377,053,000
Dec 13, 201820.0920.8019.8020.1920.167,191,800
Dec 12, 201820.4920.7319.9719.9919.969,079,100
Dec 11, 201819.8620.8719.8320.2820.2512,622,500
Dec 10, 201818.2119.7518.1119.6319.6012,089,200
Dec 07, 201818.3819.5518.1318.4118.388,203,600
Dec 06, 201817.8718.0517.3117.9917.965,852,100
Dec 04, 201818.9619.3418.1818.2518.224,767,400
Dec 03, 201819.1619.2718.1418.9118.887,427,800
Nov 30, 201818.6919.0018.4218.7118.684,814,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...