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

EQT Corp (NY: EQT )

39.91 -0.60 (-1.48%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
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%)
Feb 03, 2020 5.725 5.849 5.477 5.629 9,578,829 -0.14(-2.48%)
Jan 31, 2020 5.792 5.982 5.505 5.773 12,871,881 -0.13(-2.26%)
Jan 30, 2020 5.753 5.954 5.734 5.906 7,292,318 +0.10(+1.64%)
Jan 29, 2020 6.393 6.440 5.725 5.811 10,423,990 -0.56(-8.83%)
Jan 28, 2020 6.345 6.488 6.221 6.374 7,674,194 +0.09(+1.37%)
Jan 27, 2020 6.145 6.479 6.107 6.288 8,859,398 -0.06(-0.90%)
Jan 24, 2020 6.727 6.755 6.173 6.345 12,327,307 -0.45(-6.60%)
Jan 23, 2020 7.022 7.127 6.755 6.793 9,179,164 -0.27(-3.78%)
Jan 22, 2020 7.366 7.471 7.042 7.061 7,606,812 -0.27(-3.65%)
Jan 21, 2020 7.853 7.853 7.328 7.328 9,172,270 -0.53(-6.80%)
Jan 17, 2020 8.139 8.196 7.853 7.862 6,660,225 -0.30(-3.63%)
Jan 16, 2020 8.110 8.597 8.082 8.158 6,272,246 +0.09(+1.06%)
Jan 15, 2020 8.101 8.206 7.795 8.072 9,755,773 -0.14(-1.74%)
Jan 14, 2020 7.938 8.339 7.819 8.215 9,466,255 +0.23(+2.87%)
Jan 13, 2020 8.435 8.683 7.633 7.986 13,790,467 -0.45(-5.32%)
Jan 10, 2020 8.635 8.821 8.377 8.435 6,875,917 -0.16(-1.89%)
Jan 09, 2020 8.664 8.749 8.253 8.597 8,264,287 -0.11(-1.31%)
Jan 08, 2020 9.742 9.790 8.683 8.711 9,996,514 -1.11(-11.27%)
Jan 07, 2020 9.847 9.995 9.694 9.818 4,840,238 -0.16(-1.63%)
Jan 06, 2020 9.971 10.01 9.694 9.980 8,692,298 +0.11(+1.16%)
Jan 03, 2020 10.02 10.15 9.694 9.866 7,555,166 -0.02(-0.19%)
Jan 02, 2020 10.47 10.54 9.799 9.885 9,731,653 -0.52(-4.95%)
Dec 31, 2019 10.07 10.61 10.02 10.40 4,693,117 +0.25(+2.44%)
Dec 30, 2019 10.01 10.30 9.942 10.15 5,646,354 +0.18(+1.82%)
Dec 27, 2019 10.20 10.24 9.942 9.971 3,806,457 -0.23(-2.25%)
Dec 26, 2019 10.47 10.54 10.13 10.20 3,951,016 -0.11(-1.11%)
Dec 24, 2019 10.41 10.54 10.29 10.31 2,556,223 -0.07(-0.64%)
Dec 23, 2019 10.07 10.42 10.03 10.38 7,926,468 +0.32(+3.23%)
Dec 20, 2019 10.22 10.25 9.866 10.06 12,764,769 -0.12(-1.22%)
Dec 19, 2019 9.675 10.23 9.656 10.18 5,857,704 +0.51(+5.23%)
Dec 18, 2019 9.207 9.780 9.207 9.675 6,142,196 +0.31(+3.26%)
Dec 17, 2019 9.293 9.446 9.169 9.370 6,159,435 +0.09(+0.92%)
Dec 16, 2019 8.959 9.398 8.931 9.284 7,797,180 +0.41(+4.62%)
Dec 13, 2019 9.103 9.236 8.778 8.874 5,476,334 -0.15(-1.69%)
Dec 12, 2019 8.492 9.093 8.463 9.026 5,971,416 +0.58(+6.89%)
Dec 11, 2019 8.702 8.759 8.339 8.444 4,910,854 -0.23(-2.64%)
Dec 10, 2019 8.454 8.730 8.454 8.673 4,908,208 +0.21(+2.48%)
Dec 09, 2019 8.263 8.668 8.215 8.463 5,567,078 +0.09(+1.03%)
Dec 06, 2019 8.215 8.482 8.129 8.377 6,723,843 +0.16(+1.97%)
Dec 05, 2019 8.435 8.578 8.196 8.215 6,153,170 -0.13(-1.60%)
Dec 04, 2019 8.158 8.520 8.072 8.349 7,031,854 +0.26(+3.18%)
Dec 03, 2019 7.958 8.291 7.958 8.091 6,435,454 +0.04(+0.47%)
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.