EQT - EQT Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201910.4610.7210.2510.3110.313,647,100
Nov 13, 201910.3110.5210.1910.3910.393,198,200
Nov 12, 201910.6310.7110.3410.4510.453,571,000
Nov 11, 201911.3011.3110.5110.5410.546,036,000
Nov 08, 201911.1111.6510.8811.5911.596,364,100
Nov 07, 201910.9311.2610.8511.0611.065,643,700
Nov 07, 20190.03 Dividend
Nov 06, 201910.7811.1810.6310.7710.745,492,500
Nov 05, 201911.2311.5310.8410.8710.846,940,200
Nov 04, 201910.8411.2910.8411.1111.088,419,300
Nov 01, 201910.6110.9810.3310.5610.537,763,700
Oct 31, 201910.3411.179.6910.7410.7114,378,900
Oct 30, 201910.5010.619.909.909.879,410,000
Oct 29, 20199.4310.499.2710.3110.289,191,400
Oct 28, 20199.5910.049.409.429.394,005,200
Oct 25, 20199.259.669.119.499.466,141,600
Oct 24, 20199.749.769.039.269.234,956,900
Oct 23, 20199.429.819.149.629.595,952,500
Oct 22, 20199.679.809.269.469.436,182,000
Oct 21, 20199.609.849.409.559.524,312,000
Oct 18, 20199.9310.029.669.719.684,144,500
Oct 17, 20199.6410.039.479.959.925,407,300
Oct 16, 20199.759.979.529.569.534,465,200
Oct 15, 20199.4110.069.399.649.617,496,800
Oct 14, 20199.579.659.249.499.463,407,900
Oct 11, 20199.609.919.419.669.635,333,800
Oct 10, 20199.339.549.149.429.394,291,600
Oct 09, 20199.239.549.149.339.306,195,500
Oct 08, 20199.629.809.239.269.234,905,000
Oct 07, 20199.8010.129.579.779.746,594,400
Oct 04, 20199.799.909.119.909.875,905,300
Oct 03, 20199.9810.009.069.689.657,391,700
Oct 02, 201910.2210.589.9710.0710.044,874,500
Oct 01, 201910.7110.8810.0110.2010.174,718,000
Sep 30, 201911.1311.1310.2810.6410.616,280,300
Sep 27, 201910.7211.2610.5911.2311.204,207,800
Sep 26, 201910.9811.0910.6410.9010.873,797,400
Sep 25, 201911.1911.4511.0311.1711.143,285,700
Sep 24, 201911.3511.5611.1211.2811.253,233,100
Sep 23, 201911.2511.6711.1611.4911.464,596,500
Sep 20, 201911.6111.8011.3211.4611.439,689,900
Sep 19, 201912.2512.3211.4811.5111.484,441,400
Sep 18, 201912.2812.6012.0812.2512.223,561,500
Sep 17, 201911.9612.9211.7312.4412.418,243,300
Sep 16, 201912.9213.1211.6012.1612.1311,983,900
Sep 13, 201912.4212.6711.6612.1612.134,925,500
Sep 12, 201912.1212.4911.7212.2912.266,081,800
Sep 11, 201911.9312.6411.6312.3312.305,910,700
Sep 10, 201911.9212.6111.7211.8111.786,572,400
Sep 09, 201910.8311.8210.7911.7511.727,299,800
Sep 06, 201910.6410.7710.1110.6810.656,151,000
Sep 05, 201910.6811.2410.6010.9010.875,321,900
Sep 04, 201910.1810.6610.1210.5810.555,589,700
Sep 03, 201910.0110.089.7110.029.996,864,900
Aug 30, 201910.6010.759.9010.1710.146,709,800
Aug 29, 201910.2811.0710.2810.7510.726,737,700
Aug 28, 20199.9210.359.8210.1910.167,392,300
Aug 27, 201910.3610.399.809.829.794,971,700
Aug 26, 201910.5010.5310.1410.2610.238,330,600
Aug 23, 201911.1911.3010.3210.3510.3212,308,300
Aug 22, 201911.9112.0811.2811.3511.324,994,900
Aug 21, 201912.1712.5611.7511.8611.834,424,900
Aug 20, 201912.4812.8112.2212.2912.263,280,800
Aug 19, 201912.4512.8312.3212.6012.565,528,000
Aug 16, 201911.7412.5011.6012.3612.334,156,700
Aug 15, 201911.8311.9011.4711.7711.744,540,500
Aug 14, 201912.0312.1011.7011.8111.784,786,100
Aug 13, 201912.2412.8411.9212.3012.276,283,900
Aug 12, 201912.0812.2511.5512.1712.147,154,400
Aug 09, 201912.5912.6512.0312.0912.065,167,200
Aug 08, 201912.5812.6512.1112.6112.576,022,100
Aug 08, 20190.03 Dividend
Aug 07, 201912.3012.4811.7912.4112.359,484,100
Aug 06, 201913.1013.2112.1112.5412.475,837,100
Aug 05, 201913.0013.1612.7013.0713.006,318,600
Aug 02, 201913.7813.9513.2213.3513.285,388,100
Aug 01, 201914.9014.9013.5013.7213.6510,046,900
Jul 31, 201914.8615.5814.7715.1115.037,999,600
Jul 30, 201913.5814.9313.4114.7514.677,492,400
Jul 29, 201914.3214.3213.2113.6513.588,119,600
Jul 26, 201914.6515.1114.1814.3114.246,567,000
Jul 25, 201916.3016.3414.2914.8214.748,902,600
Jul 24, 201915.6416.0915.5415.9215.844,655,500
Jul 23, 201915.5015.7215.3515.6715.593,677,500
Jul 22, 201915.5615.7715.2315.5315.453,472,000
Jul 19, 201915.1915.5515.1115.4515.373,160,900
Jul 18, 201914.8415.3414.7715.2515.173,759,300
Jul 17, 201915.1215.2314.7514.9614.882,986,100
Jul 16, 201915.5515.5514.9215.1215.044,737,800
Jul 15, 201915.8715.9215.4515.6215.544,413,600
Jul 12, 201915.6316.0815.3715.8215.745,075,400
Jul 11, 201915.9916.1415.2615.3715.294,408,600
Jul 10, 201916.4316.4415.8015.9415.867,007,700
Jul 09, 201915.0615.8114.9715.6615.585,567,400
Jul 08, 201915.3115.4915.0715.0815.003,044,100
Jul 05, 201915.2515.7515.0815.4715.394,892,700
Jul 03, 201915.0915.2714.9915.0614.982,179,400
Jul 02, 201916.0216.0714.9115.0815.006,446,700
Jul 01, 201915.9416.2015.8216.0715.995,921,100
Jun 28, 201914.5616.0914.5615.8115.739,014,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...