EQM - EQM Midstream Partners, LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201929.9931.2629.9931.0531.051,134,800
Sep 12, 201930.1130.2529.5129.8029.80407,400
Sep 11, 201930.0230.4129.6530.2630.26475,500
Sep 10, 201929.1030.2629.0530.0430.041,406,200
Sep 09, 201928.7829.6728.6528.9828.98900,100
Sep 06, 201929.3929.5928.4428.4728.47595,900
Sep 05, 201930.0030.2729.5529.5629.56759,200
Sep 04, 201929.8430.2429.6629.7029.70479,500
Sep 03, 201930.1130.2929.0029.5929.591,032,100
Aug 30, 201930.6030.8230.2530.2730.27738,900
Aug 29, 201929.9230.7129.8230.5030.501,175,600
Aug 28, 201929.3529.9529.1529.7229.72595,300
Aug 27, 201929.7529.9529.1129.1229.12463,400
Aug 26, 201929.9930.1929.4829.6129.61831,200
Aug 23, 201930.9731.2629.8029.8029.80625,800
Aug 22, 201931.7431.9631.0231.0231.02725,800
Aug 21, 201932.1432.2531.3931.6131.611,158,200
Aug 20, 201931.9332.2231.7931.9331.93808,500
Aug 19, 201932.0532.3331.8031.8231.821,126,400
Aug 16, 201931.4632.1331.3531.8331.83710,400
Aug 15, 201931.0431.6030.6131.2431.24804,700
Aug 14, 201931.2531.4030.3130.9130.91900,300
Aug 13, 201931.4332.1731.0031.5631.56759,000
Aug 12, 201933.2433.2631.5631.6831.68458,900
Aug 09, 201933.9434.1633.1533.2733.27323,900
Aug 08, 201932.9534.0032.7433.9933.99596,200
Aug 07, 201933.3733.5032.1132.8332.831,005,600
Aug 06, 201935.3535.7133.4333.7033.70571,700
Aug 05, 201936.0836.3034.4634.9634.96779,500
Aug 02, 201937.2037.5036.4036.6036.60622,100
Aug 01, 201936.9937.3536.0637.2037.201,080,000
Aug 01, 20191.16 Dividend
Jul 31, 201939.6440.0638.1138.5137.351,026,200
Jul 30, 201940.6741.5439.2539.6438.451,056,400
Jul 29, 201940.9441.2240.1640.9139.681,752,100
Jul 26, 201941.5041.5640.6740.7539.52472,800
Jul 25, 201941.0941.6140.6141.5440.29552,200
Jul 24, 201941.0241.3640.6441.0939.85363,400
Jul 23, 201941.3441.7940.8941.1839.94453,100
Jul 22, 201940.9841.5440.9841.2940.05675,600
Jul 19, 201940.5641.0640.1040.9439.71609,400
Jul 18, 201941.4341.5040.3440.3939.17821,900
Jul 17, 201942.2342.2641.5341.6340.38559,800
Jul 16, 201942.4642.4941.9642.3341.05969,100
Jul 15, 201942.8843.2542.3842.4441.16330,300
Jul 12, 201943.3643.3942.7042.8841.59456,300
Jul 11, 201943.6743.9243.2743.3542.04385,000
Jul 10, 201943.1843.5742.8843.5242.21882,000
Jul 09, 201943.2543.4742.5242.9741.68348,300
Jul 08, 201943.7443.8543.4243.4242.11446,900
Jul 05, 201943.7643.9643.3143.8542.53376,200
Jul 03, 201943.3644.1143.2943.9642.64208,700
Jul 02, 201943.9443.9443.0743.1641.86314,600
Jul 01, 201944.7244.9943.7944.0042.67453,600
Jun 28, 201943.7044.6843.6944.6843.33740,900
Jun 27, 201944.1244.2843.2143.7642.44517,500
Jun 26, 201944.8045.0044.0844.0942.76403,900
Jun 25, 201944.6344.9444.3744.6143.27321,600
Jun 24, 201944.5445.0044.3244.6243.28346,600
Jun 21, 201944.8545.1544.1744.4843.141,240,400
Jun 20, 201945.1245.6944.8344.9543.60599,000
Jun 19, 201944.2245.2444.0944.6143.27506,300
Jun 18, 201943.6144.4043.5744.3142.981,080,100
Jun 17, 201944.0344.2342.9343.5242.21467,600
Jun 14, 201944.8445.0243.8044.3142.98620,000
Jun 13, 201944.8044.9644.2344.8043.45756,600
Jun 12, 201944.5944.8944.0844.4943.15575,700
Jun 11, 201944.8345.0844.3844.8343.48152,800
Jun 10, 201944.5745.0944.4544.7143.36290,600
Jun 07, 201944.8145.2044.3244.4243.08408,300
Jun 06, 201944.0744.8044.0544.5943.25276,000
Jun 05, 201944.7944.9443.8244.0942.76459,000
Jun 04, 201943.6344.7743.4744.6043.26393,800
Jun 03, 201943.1743.6543.1243.2641.96281,100
May 31, 201942.5543.3642.3843.1041.80476,900
May 30, 201943.8043.8842.9443.1141.81374,600
May 29, 201943.5043.8942.8743.8542.53378,700
May 28, 201944.6544.7743.6543.8942.57477,000
May 24, 201945.0345.1244.2344.6943.34218,600
May 23, 201945.1945.2844.1544.7843.43400,000
May 22, 201946.0646.0645.2545.6844.30308,800
May 21, 201945.8046.4845.8046.1344.74348,900
May 20, 201945.9846.1045.4945.7544.37327,400
May 17, 201946.0046.3745.6546.1044.71611,400
May 16, 201945.1446.1644.7646.1544.76467,600
May 15, 201944.1845.1343.9544.8643.51385,700
May 14, 201943.7844.8343.6244.3242.98532,700
May 13, 201944.2644.8643.5543.6142.30698,900
May 10, 201942.9244.5742.6544.5543.21536,300
May 09, 201942.9543.0942.1742.5441.26296,700
May 08, 201943.1443.6242.8143.1541.85269,400
May 07, 201943.1843.6042.8743.4442.13325,800
May 06, 201943.6244.0543.3043.5842.27394,400
May 03, 201943.7044.1143.4044.0742.74392,600
May 02, 201944.7144.9543.2743.5642.25650,500
May 02, 20191.145 Dividend
May 01, 201946.0846.2545.5146.1543.65413,800
Apr 30, 201946.9247.0045.4246.0043.51691,000
Apr 29, 201946.4046.5545.8246.3543.84354,500
Apr 26, 201946.4046.4045.6146.2243.72269,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...