Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EQT Corp (NY: EQT )

40.51 -0.37 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 13.92 14.53 13.16 14.00 10,730,015 +0.48(+3.55%)
Apr 29, 2020 13.08 13.77 12.95 13.52 7,202,064 +0.67(+5.23%)
Apr 28, 2020 13.34 13.59 12.64 12.85 9,545,538 -0.38(-2.90%)
Apr 27, 2020 12.85 13.42 12.30 13.23 8,979,349 +0.38(+2.99%)
Apr 24, 2020 12.13 13.09 11.89 12.85 26,924,198 +0.85(+7.12%)
Apr 23, 2020 13.31 13.62 11.85 11.99 18,184,492 -1.68(-12.28%)
Apr 22, 2020 15.24 15.53 13.56 13.67 7,816,696 -1.27(-8.48%)
Apr 21, 2020 15.10 16.47 14.86 14.94 12,177,488 +0.01(+0.06%)
Apr 20, 2020 12.50 15.10 12.49 14.93 13,785,349 +2.10(+16.38%)
Apr 17, 2020 12.51 12.94 12.01 12.83 8,027,144 +0.54(+4.37%)
Apr 16, 2020 12.53 13.00 12.12 12.29 9,558,067 -0.23(-1.84%)
Apr 15, 2020 12.16 12.70 11.55 12.52 9,396,968 +0.18(+1.48%)
Apr 14, 2020 11.99 12.56 11.66 12.34 9,474,902 +0.41(+3.46%)
Apr 13, 2020 10.93 12.00 10.77 11.93 11,403,592 +1.54(+14.88%)
Apr 09, 2020 10.38 11.28 10.12 10.38 12,387,425 -0.02(-0.18%)
Apr 08, 2020 10.39 10.66 9.778 10.40 6,830,768 +0.09(+0.84%)
Apr 07, 2020 9.452 10.73 9.174 10.32 11,143,304 +0.95(+10.14%)
Apr 06, 2020 8.492 9.572 8.123 9.366 9,507,843 +0.95(+11.29%)
Apr 03, 2020 7.686 8.579 7.360 8.416 9,404,081 +0.84(+11.15%)
Apr 02, 2020 7.216 7.610 6.180 7.571 15,296,783 +0.57(+8.08%)
Apr 01, 2020 6.602 7.374 6.564 7.005 9,054,718 +0.22(+3.25%)
Mar 31, 2020 6.708 7.039 6.367 6.784 10,164,199 +0.09(+1.29%)
Mar 30, 2020 6.458 7.178 6.237 6.698 9,578,229 +0.08(+1.16%)
Mar 27, 2020 6.506 7.082 6.381 6.621 6,865,611 -0.06(-0.86%)
Mar 26, 2020 7.427 7.923 6.410 6.679 7,185,708 -0.74(-9.96%)
Mar 25, 2020 6.957 7.782 6.573 7.418 11,544,055 +0.46(+6.62%)
Mar 24, 2020 6.189 7.005 5.403 6.957 11,834,061 +1.14(+19.64%)
Mar 23, 2020 7.149 7.216 5.767 5.815 9,351,241 -1.33(-18.66%)
Mar 20, 2020 7.744 7.897 6.947 7.149 9,912,421 -0.60(-7.80%)
Mar 19, 2020 8.569 8.752 6.746 7.754 12,492,915 -0.59(-7.02%)
Mar 18, 2020 8.684 9.246 7.873 8.339 12,652,071 -0.69(-7.65%)
Mar 17, 2020 8.435 9.193 8.166 9.030 15,350,432 +0.69(+8.29%)
Mar 16, 2020 8.128 9.893 7.562 8.339 18,779,120 -0.81(-8.81%)
Mar 13, 2020 6.823 9.145 6.612 9.145 22,472,106 +2.49(+37.32%)
Mar 12, 2020 6.045 7.024 5.806 6.660 15,730,165 +0.06(+0.87%)
Mar 11, 2020 6.429 7.159 6.410 6.602 17,299,404 -0.17(-2.55%)
Mar 10, 2020 6.976 7.408 5.767 6.775 21,557,518 +0.00(+0.00%)
Mar 09, 2020 4.721 7.600 4.702 6.775 27,579,510 +0.64(+10.48%)
Mar 06, 2020 5.834 6.650 5.777 6.132 19,265,230 +0.04(+0.63%)
Mar 05, 2020 5.623 6.141 5.623 6.093 11,687,127 +0.23(+3.93%)
Mar 04, 2020 5.902 6.084 5.606 5.863 10,959,602 -0.04(-0.65%)
Mar 03, 2020 5.854 5.959 5.508 5.902 11,650,549 +0.07(+1.15%)
Mar 02, 2020 5.815 5.854 5.508 5.834 17,982,466 +0.20(+3.58%)
Feb 28, 2020 4.942 5.710 4.923 5.633 20,627,472 +0.47(+9.11%)
Feb 27, 2020 4.721 5.316 4.040 5.163 22,742,816 +0.40(+8.47%)
Feb 26, 2020 5.009 5.163 4.750 4.760 9,737,885 -0.19(-3.88%)
Feb 25, 2020 5.297 5.297 4.731 4.952 8,741,632 -0.34(-6.35%)
Feb 24, 2020 5.249 5.479 5.191 5.287 8,035,848 -0.29(-5.16%)
Feb 21, 2020 5.642 5.642 5.307 5.575 9,069,773 -0.19(-3.33%)
Feb 20, 2020 5.662 5.902 5.662 5.767 9,158,702 +0.10(+1.69%)
Feb 19, 2020 5.527 5.700 5.364 5.671 10,410,922 +0.22(+4.05%)
Feb 18, 2020 5.134 5.489 5.105 5.450 7,136,638 +0.37(+7.37%)
Feb 14, 2020 5.211 5.308 5.052 5.076 6,459,502 -0.12(-2.22%)
Feb 13, 2020 5.057 5.287 4.971 5.191 6,820,367 +0.15(+3.05%)
Feb 12, 2020 5.047 5.171 4.914 5.038 8,792,568 +0.14(+2.92%)
Feb 11, 2020 4.971 5.119 4.876 4.895 7,826,428 +0.02(+0.39%)
Feb 10, 2020 4.952 5.114 4.780 4.876 8,386,620 -0.18(-3.58%)
Feb 07, 2020 5.143 5.267 5.028 5.057 9,087,328 -0.13(-2.57%)
Feb 06, 2020 5.677 5.696 5.181 5.191 12,648,698 -0.53(-9.33%)
Feb 05, 2020 5.572 5.873 5.553 5.725 13,898,464 +0.27(+4.90%)
Feb 04, 2020 5.753 5.773 5.420 5.458 9,369,124 -0.17(-3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.