EQT - EQT Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201758.7559.0358.0358.0358.03382,697
Nov 17, 201759.3559.7058.7659.0359.032,701,100
Nov 16, 201760.2160.2158.7459.3059.302,679,700
Nov 15, 201759.9260.0058.5659.5159.516,962,900
Nov 14, 201764.4364.5460.3360.6060.605,644,800
Nov 13, 201765.1965.8264.2364.5864.588,251,700
Nov 10, 201765.8266.0364.4365.1865.1822,746,700
Nov 09, 201764.5465.9564.5465.9165.919,547,100
Nov 09, 20170.03 Dividend
Nov 08, 201763.3764.8162.8164.4564.425,371,400
Nov 07, 201763.8364.1262.7663.2463.212,663,800
Nov 06, 201763.2864.0462.5963.8363.803,827,700
Nov 03, 201762.1463.2460.8162.7862.752,822,200
Nov 02, 201761.9062.9961.5462.0362.002,166,400
Nov 01, 201763.0863.3861.9262.0662.033,375,100
Oct 31, 201762.2163.0861.6462.5462.512,963,300
Oct 30, 201763.3063.6461.6261.9561.925,409,700
Oct 27, 201759.5565.0359.2463.3163.2811,653,200
Oct 26, 201760.8660.8658.2060.0760.046,846,600
Oct 25, 201763.6063.9160.6460.8660.836,972,300
Oct 24, 201763.5664.3463.1464.0564.022,848,200
Oct 23, 201763.6964.6562.9462.9762.943,305,900
Oct 20, 201763.0863.7862.8463.3563.321,979,700
Oct 19, 201762.6563.1762.3763.0663.032,979,300
Oct 18, 201763.2263.7362.6362.9462.911,621,100
Oct 17, 201762.5263.5062.4063.3263.292,440,800
Oct 16, 201763.1063.6062.2862.5662.531,992,700
Oct 13, 201764.0164.0662.9463.0162.982,093,700
Oct 12, 201762.7463.8662.3163.4963.462,318,900
Oct 11, 201762.9763.2562.5163.1063.071,811,900
Oct 10, 201763.3563.6062.5962.8862.852,936,200
Oct 09, 201763.6563.9762.6262.9062.873,490,500
Oct 06, 201764.3664.8463.2763.6163.585,029,000
Oct 05, 201764.6165.5264.2565.0565.023,255,000
Oct 04, 201764.5864.7863.2364.2164.184,307,600
Oct 03, 201765.3165.7064.2064.2164.181,969,700
Oct 02, 201764.5165.5664.3365.3665.332,608,800
Sep 29, 201764.7065.5564.5565.2465.212,629,000
Sep 28, 201765.2865.5264.3265.0665.033,078,700
Sep 27, 201765.4365.5964.2165.2865.252,428,700
Sep 26, 201765.1065.8764.7564.9564.923,062,300
Sep 25, 201764.5765.1164.2164.4564.422,065,700
Sep 22, 201763.7564.5663.5664.2664.232,202,800
Sep 21, 201764.0864.6463.3763.8463.813,931,000
Sep 20, 201764.5465.1964.0764.5064.474,171,600
Sep 19, 201764.3664.5463.6564.1264.092,254,900
Sep 18, 201765.1265.4564.1464.3264.292,325,900
Sep 15, 201764.6365.1764.1864.8664.833,225,100
Sep 14, 201763.5965.9463.5164.8764.846,870,300
Sep 13, 201762.4863.3462.4863.1163.084,418,800
Sep 12, 201761.2562.5760.8562.2362.202,434,100
Sep 11, 201760.8661.2460.1960.9860.952,992,200
Sep 08, 201761.4761.5459.6760.6760.643,677,900
Sep 07, 201762.8462.9261.4762.1162.081,941,000
Sep 06, 201763.3163.3162.4762.9262.891,966,400
Sep 05, 201762.9663.3862.1962.6962.663,477,600
Sep 01, 201762.4562.8061.3662.6162.581,776,200
Aug 31, 201762.0162.9861.6762.3462.311,679,400
Aug 30, 201760.7561.9560.3861.7861.751,399,600
Aug 29, 201760.4461.4060.1561.1861.151,029,800
Aug 28, 201760.8861.0960.2060.8360.801,324,800
Aug 25, 201761.4261.4960.6761.0661.031,860,500
Aug 24, 201761.0461.7660.3261.2861.251,100,900
Aug 23, 201761.1161.9461.0061.0461.012,739,700
Aug 22, 201760.4061.6360.3961.2661.232,384,900
Aug 21, 201760.1660.4959.5860.1860.152,639,400
Aug 18, 201760.9560.9860.1860.2560.223,441,100
Aug 17, 201760.2261.5860.1461.0561.022,886,000
Aug 16, 201760.8561.5360.4860.7660.731,990,100
Aug 15, 201761.5361.6759.8061.0561.022,978,700
Aug 14, 201763.1863.6061.6961.8261.792,305,900
Aug 11, 201761.8363.0061.6962.9362.901,313,100
Aug 10, 201762.9963.6062.0262.0762.041,663,800
Aug 09, 201763.1663.6461.7762.7162.682,652,600
Aug 09, 20170.03 Dividend
Aug 08, 201761.2863.2161.2862.7862.724,378,700
Aug 07, 201762.3662.4060.7761.6661.602,879,600
Aug 04, 201762.1463.2361.9462.4662.402,727,300
Aug 03, 201763.1263.4861.6562.1262.063,499,300
Aug 02, 201763.3664.2762.7063.0162.952,155,400
Aug 01, 201763.6564.1063.2463.9363.872,568,600
Jul 31, 201765.8066.1663.4063.7063.644,453,100
Jul 28, 201767.1167.8465.9766.1066.044,482,400
Jul 27, 201763.8967.5562.8267.0266.966,355,100
Jul 26, 201764.2064.5763.2263.9763.912,705,400
Jul 25, 201764.0364.8963.6964.0664.003,294,800
Jul 24, 201762.9963.5062.3563.0863.022,866,200
Jul 21, 201761.9963.8061.8562.9462.884,642,500
Jul 20, 201762.8363.3261.8261.9661.904,244,700
Jul 19, 201761.3762.5860.9862.5262.463,870,700
Jul 18, 201762.5362.7560.4361.1561.092,153,200
Jul 17, 201761.9462.9761.7662.1762.112,222,300
Jul 14, 201762.2162.5161.4661.8861.821,931,700
Jul 13, 201761.0161.7960.8261.7061.642,867,600
Jul 12, 201761.5061.7160.5561.2361.174,958,400
Jul 11, 201760.0561.2659.6561.0460.983,994,900
Jul 10, 201758.8860.0758.4959.9059.844,065,200
Jul 07, 201758.6958.9557.4958.7458.685,494,500
Jul 06, 201760.0660.5858.8259.0058.945,480,300
Jul 05, 201759.0560.1958.1759.7959.736,736,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...