EQT - EQT Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201818.8921.1418.8720.1720.179,897,808
Nov 12, 201836.1536.3934.4934.6434.6469,020,900
Nov 09, 201834.6937.4634.4835.9035.9011,832,300
Nov 08, 201833.8435.3533.3434.8034.808,448,300
Nov 08, 20180.03 Dividend
Nov 07, 201835.3935.6432.9434.1734.145,632,700
Nov 06, 201834.9135.6134.9035.0234.993,252,100
Nov 05, 201833.6435.4933.6435.3535.324,344,200
Nov 02, 201834.5834.7932.3132.6332.604,207,600
Nov 01, 201834.6335.1434.2034.8834.853,571,500
Oct 31, 201833.5434.8533.1833.9733.947,447,900
Oct 30, 201830.9232.9530.8632.8732.847,205,700
Oct 29, 201832.5532.8630.5331.0030.9710,305,900
Oct 26, 201834.7735.3432.3932.5532.5211,732,700
Oct 25, 201838.2939.1133.5135.3435.3113,621,600
Oct 24, 201842.6443.0840.3640.4640.424,282,600
Oct 23, 201843.4743.7841.7642.4642.423,367,700
Oct 22, 201846.3346.3344.1444.4344.392,882,100
Oct 19, 201846.6647.4846.3146.3846.341,911,900
Oct 18, 201846.8947.3746.2946.6846.641,809,800
Oct 17, 201847.5047.7946.5547.3647.322,154,900
Oct 16, 201847.0347.6946.8447.5647.521,787,700
Oct 15, 201846.0147.4145.7046.9546.912,473,300
Oct 12, 201846.1646.6544.5245.4045.362,008,400
Oct 11, 201845.3146.3144.7445.3545.314,185,100
Oct 10, 201846.5546.9345.4245.6545.612,699,000
Oct 09, 201845.7146.9345.6846.3946.352,476,400
Oct 08, 201844.6845.8344.4545.7045.662,197,900
Oct 05, 201844.4145.1544.3244.8444.801,949,300
Oct 04, 201844.1945.4743.9644.2344.192,981,200
Oct 03, 201844.4944.9243.5344.1944.154,853,800
Oct 02, 201844.0244.5043.8544.1844.143,649,700
Oct 01, 201844.5544.6243.8944.0544.011,994,800
Sep 28, 201844.4145.2044.1544.2344.193,306,100
Sep 27, 201844.7045.3444.2444.7144.672,949,900
Sep 26, 201846.4246.5944.4144.4444.403,459,800
Sep 25, 201846.9547.2146.1246.9346.892,599,500
Sep 24, 201848.8249.1246.6546.7846.742,700,600
Sep 21, 201848.4348.6748.0448.2448.205,206,700
Sep 20, 201847.8548.6047.6848.4948.451,982,700
Sep 19, 201846.4048.1146.4047.5847.542,307,000
Sep 18, 201847.0447.6546.0246.5346.493,288,900
Sep 17, 201847.6947.8746.9147.0447.002,047,700
Sep 14, 201847.6948.0347.4547.5547.511,431,800
Sep 13, 201847.1047.8946.5647.7947.752,461,000
Sep 12, 201847.3347.6846.9947.1747.132,041,300
Sep 11, 201845.7346.9045.5546.8646.823,396,900
Sep 10, 201846.7146.8445.8745.9745.932,551,900
Sep 07, 201846.4746.8045.8146.5646.522,307,600
Sep 06, 201848.6548.6546.6646.9146.874,048,500
Sep 05, 201849.0449.1348.2248.7748.732,509,400
Sep 04, 201850.9251.2249.1249.3049.262,408,700
Aug 31, 201851.2251.6250.7151.0250.981,777,700
Aug 30, 201850.7151.5150.6251.3051.252,275,000
Aug 29, 201850.2951.0649.7450.6950.651,990,000
Aug 28, 201850.0550.3149.4250.0349.992,831,900
Aug 27, 201851.1951.5849.9850.0049.963,268,800
Aug 24, 201851.6451.9951.0851.1551.111,238,000
Aug 23, 201851.4051.8651.0951.4751.422,142,200
Aug 22, 201851.4552.0051.3651.6751.621,977,100
Aug 21, 201850.4751.6550.4251.2251.183,834,400
Aug 20, 201849.3850.3649.3150.0049.964,791,400
Aug 17, 201849.7250.5849.4949.5349.493,406,700
Aug 16, 201849.4750.2449.2249.8549.812,596,300
Aug 15, 201849.9149.9348.7049.2449.202,965,500
Aug 14, 201850.2250.7349.9750.3650.323,515,400
Aug 13, 201849.7550.1749.0149.3549.313,520,700
Aug 10, 201849.6250.2249.1049.8149.775,260,500
Aug 09, 201850.4651.0049.8849.9549.913,899,500
Aug 09, 20180.03 Dividend
Aug 08, 201850.7651.2050.3850.5650.493,483,400
Aug 07, 201850.9951.6150.5851.0550.972,216,500
Aug 06, 201850.3950.8150.1650.5050.432,178,100
Aug 03, 201849.3551.3249.3550.3650.294,040,600
Aug 02, 201848.7549.5548.5949.4949.422,394,000
Aug 01, 201849.0049.8348.7249.2049.132,623,900
Jul 31, 201849.6950.6749.0049.6849.613,113,100
Jul 30, 201849.5250.3649.0949.6949.624,331,800
Jul 27, 201854.0554.6049.7649.8549.786,554,400
Jul 26, 201856.3356.6153.8554.3454.265,346,700
Jul 25, 201855.2955.8854.4555.4355.352,599,300
Jul 24, 201855.2755.6254.6955.0054.921,934,800
Jul 23, 201855.7555.9954.8154.9154.831,914,500
Jul 20, 201855.7955.9655.1355.6855.603,249,700
Jul 19, 201854.0955.9754.0955.6955.612,573,100
Jul 18, 201854.8155.1054.2454.8754.791,686,600
Jul 17, 201854.6755.2654.0954.9454.861,375,300
Jul 16, 201854.9355.4654.3954.8754.792,644,500
Jul 13, 201855.0656.4254.4255.5255.442,369,000
Jul 12, 201855.9055.9054.7055.2355.152,081,400
Jul 11, 201855.9857.3455.6255.8155.732,417,400
Jul 10, 201857.1657.2756.0856.4056.321,997,400
Jul 09, 201856.3656.9555.7456.8956.812,091,000
Jul 06, 201854.9456.1654.8755.9255.841,285,000
Jul 05, 201854.7555.3254.4454.9754.891,967,600
Jul 03, 201855.1855.3654.1554.5054.421,094,200
Jul 02, 201854.5054.6653.7554.4554.371,708,100
Jun 29, 201856.3557.3955.0055.1855.102,635,100
Jun 28, 201855.4456.5254.9456.2456.163,389,300
Jun 27, 201855.5256.2954.8254.9754.892,615,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...