EQT - EQT Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201915.6616.2415.4015.8515.853,867,631
Jun 14, 201916.0716.2215.7415.8115.813,441,100
Jun 13, 201916.0016.1615.6616.1316.136,151,700
Jun 12, 201916.4716.6415.6915.7715.775,492,500
Jun 11, 201917.5317.5316.6316.6616.664,916,700
Jun 10, 201917.6217.9117.2917.3117.313,686,000
Jun 07, 201918.0418.1717.6717.6917.693,274,300
Jun 06, 201917.8018.0617.6818.0618.063,643,300
Jun 05, 201918.5718.6717.6817.8317.833,944,000
Jun 04, 201918.5518.7118.1718.5618.563,364,400
Jun 03, 201918.2918.4818.1318.4218.422,922,000
May 31, 201918.1918.6518.0918.3018.303,485,200
May 30, 201918.4818.7218.1618.2618.262,817,100
May 29, 201918.6518.7118.1518.6718.673,541,300
May 28, 201919.2819.4418.7818.8818.882,457,400
May 24, 201919.7619.8519.2919.4319.433,790,500
May 23, 201919.6319.6819.2119.5719.575,705,400
May 22, 201921.1621.3819.9219.9519.953,336,200
May 21, 201921.0721.4720.9621.4521.452,823,700
May 20, 201920.9621.2020.7920.8920.892,550,000
May 17, 201920.8521.3120.7920.8120.812,962,000
May 16, 201921.6221.6720.9521.0221.025,180,000
May 15, 201920.8221.6420.6421.5421.542,315,100
May 14, 201920.9021.2220.7421.0621.063,940,300
May 14, 20190.03 Dividend
May 13, 201920.8220.9520.4220.8620.835,816,900
May 10, 201920.4021.0720.2421.0521.023,987,500
May 09, 201920.1720.6319.9020.4520.421,720,900
May 08, 201920.7821.1320.4320.4420.412,525,600
May 07, 201920.1420.6919.9320.6920.662,755,100
May 06, 201920.1720.5320.0120.3620.332,517,200
May 03, 201919.9920.4319.7120.3820.352,754,700
May 02, 201919.8220.1619.5919.7219.693,928,400
May 01, 201920.4620.7820.0620.0820.053,082,800
Apr 30, 201921.2121.2820.3820.4520.423,836,100
Apr 29, 201921.0021.2120.7121.0721.043,900,400
Apr 26, 201920.4021.3820.1420.9920.966,193,800
Apr 25, 201920.5720.6620.0320.1620.135,075,900
Apr 24, 201921.1021.1920.6920.7520.724,583,700
Apr 23, 201921.1521.4120.8621.0120.983,534,700
Apr 22, 201920.5921.0820.3221.0521.023,880,400
Apr 18, 201921.3221.3720.3720.4420.413,926,400
Apr 17, 201921.8021.8220.8921.2621.233,526,700
Apr 16, 201921.5621.7821.3321.7321.702,779,100
Apr 15, 201921.1721.7520.9321.5821.552,089,500
Apr 12, 201921.6621.7221.2421.3321.303,125,300
Apr 11, 201921.0121.1720.7420.9620.932,309,200
Apr 10, 201921.0621.2120.8121.0621.032,428,800
Apr 09, 201921.4521.6020.8320.9320.904,445,800
Apr 08, 201921.4321.8621.3721.5121.483,530,500
Apr 05, 201920.8621.6320.7421.6121.582,570,100
Apr 04, 201920.2121.2020.0020.8920.864,265,300
Apr 03, 201920.6220.7919.9320.1020.073,224,000
Apr 02, 201920.9921.1220.5820.6220.593,963,900
Apr 01, 201920.8621.0520.4220.5520.524,084,700
Mar 29, 201920.8220.9920.4620.7420.713,980,800
Mar 28, 201920.4820.6820.1520.6520.623,491,400
Mar 27, 201919.8820.4719.8820.3320.303,285,300
Mar 26, 201920.0920.4919.9120.1320.104,198,900
Mar 25, 201919.4620.4219.4520.0019.973,909,600
Mar 22, 201920.0420.1019.2419.5119.484,146,200
Mar 21, 201920.7220.9020.0320.2620.235,782,000
Mar 20, 201919.9621.1119.8720.8320.804,198,800
Mar 19, 201920.2820.5019.8220.0520.023,252,100
Mar 18, 201919.5120.2619.3720.0420.015,406,400
Mar 15, 201919.6519.7519.0419.4119.386,557,300
Mar 14, 201919.6820.0819.6319.8619.833,756,400
Mar 13, 201919.6720.1519.5819.6419.614,527,600
Mar 12, 201918.7619.7018.7119.6519.624,166,100
Mar 11, 201918.3618.7118.1518.7018.673,855,000
Mar 08, 201918.6618.6817.9918.3618.334,255,000
Mar 07, 201918.8419.0918.6218.8718.844,691,300
Mar 06, 201919.2419.4418.7818.8518.823,229,200
Mar 05, 201919.7619.8919.1919.4019.373,682,300
Mar 04, 201919.5320.0019.2019.8319.803,775,300
Mar 01, 201918.3319.5018.3319.4919.464,737,900
Feb 28, 201918.3718.4617.7818.1218.095,194,300
Feb 27, 201919.2319.2518.2818.3118.285,474,200
Feb 26, 201919.7819.9719.0119.0419.013,956,100
Feb 25, 201919.3320.0319.3319.8119.784,334,900
Feb 22, 201919.5719.7519.1919.3119.285,516,200
Feb 21, 201919.2919.5218.8819.0319.003,089,100
Feb 20, 201919.0819.7519.0219.3519.325,114,600
Feb 19, 201918.8319.5418.8018.9718.945,633,800
Feb 15, 201918.3219.3218.3218.9318.905,858,600
Feb 14, 201918.9819.2817.9218.2018.176,704,300
Feb 14, 20190.03 Dividend
Feb 13, 201918.9619.2418.8019.2119.154,407,500
Feb 12, 201918.6119.1218.5418.8818.823,391,900
Feb 11, 201917.8618.5517.6618.3818.322,715,500
Feb 08, 201917.7918.0117.5617.7917.743,992,900
Feb 07, 201918.5518.6817.7917.8417.794,224,800
Feb 06, 201919.0119.0918.5118.6818.623,186,600
Feb 05, 201919.7220.0019.0219.0919.034,778,600
Feb 04, 201919.5319.8019.2019.7819.722,414,100
Feb 01, 201919.4820.0819.2419.6619.603,336,000
Jan 31, 201919.9219.9319.0919.4719.415,711,800
Jan 30, 201919.8720.0419.7219.8519.793,484,800
Jan 29, 201919.3019.8618.7219.7719.713,924,600
Jan 28, 201919.8819.8819.0019.3519.293,664,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...