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

EQT Corp (NY: EQT )

41.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2022 41.84 42.10 40.60 41.36 6,248,750 -0.24(-0.59%)
Nov 29, 2022 40.84 41.65 40.74 41.60 3,246,682 +1.11(+2.75%)
Nov 28, 2022 40.42 41.40 40.01 40.49 6,335,921 -1.47(-3.51%)
Nov 25, 2022 42.33 42.68 41.85 41.96 1,755,241 -0.52(-1.22%)
Nov 23, 2022 43.29 43.87 42.22 42.48 6,152,633 -0.21(-0.50%)
Nov 22, 2022 40.91 43.49 40.91 42.70 7,339,580 +2.39(+5.93%)
Nov 21, 2022 39.50 40.32 38.36 40.31 5,570,522 +0.29(+0.73%)
Nov 18, 2022 39.48 40.23 38.89 40.01 4,499,052 -0.64(-1.58%)
Nov 17, 2022 40.11 40.75 39.53 40.66 3,696,213 +0.20(+0.48%)
Nov 16, 2022 41.72 41.90 39.77 40.46 4,397,036 -2.21(-5.19%)
Nov 15, 2022 41.66 42.69 41.12 42.68 4,613,967 +1.36(+3.28%)
Nov 14, 2022 42.33 43.43 41.28 41.32 6,927,378 -0.24(-0.59%)
Nov 11, 2022 42.57 42.93 40.32 41.56 7,440,249 -0.27(-0.65%)
Nov 10, 2022 40.86 41.92 40.03 41.84 4,109,931 +2.01(+5.04%)
Nov 09, 2022 41.77 42.16 39.78 39.83 7,393,474 -3.02(-7.06%)
Nov 08, 2022 42.28 42.92 41.15 42.85 6,509,698 -0.09(-0.20%)
Nov 07, 2022 41.37 43.49 41.35 42.94 8,605,701 +3.01(+7.55%)
Nov 04, 2022 39.24 39.99 38.32 39.93 6,255,437 +1.68(+4.40%)
Nov 03, 2022 38.75 39.70 38.20 38.25 5,290,901 -1.09(-2.77%)
Nov 02, 2022 39.81 39.33 7,146,381 -0.27(-0.69%)
Nov 01, 2022 41.18 41.33 39.08 39.61 7,165,633 -1.06(-2.61%)
Oct 31, 2022 38.81 41.19 38.66 40.67 11,098,820 +3.07(+8.17%)
Oct 28, 2022 38.34 38.99 35.76 37.59 8,602,945 -0.41(-1.07%)
Oct 27, 2022 36.16 39.95 35.75 38.00 12,102,046 +0.09(+0.23%)
Oct 26, 2022 38.12 38.95 37.48 37.91 12,830,301 -0.57(-1.49%)
Oct 25, 2022 37.09 38.51 36.59 38.49 13,461,008 +1.23(+3.31%)
Oct 24, 2022 37.09 37.85 36.58 37.25 8,374,777 +0.44(+1.19%)
Oct 21, 2022 39.16 39.33 36.43 36.82 14,565,440 -2.78(-7.02%)
Oct 20, 2022 41.21 41.22 39.52 39.60 6,295,024 -1.43(-3.48%)
Oct 19, 2022 40.42 41.10 39.52 41.02 7,335,540 +0.39(+0.96%)
Oct 18, 2022 41.41 42.50 40.53 40.64 6,413,589 +0.00(+0.00%)
Oct 17, 2022 39.94 40.80 39.19 40.64 5,897,875 +0.66(+1.65%)
Oct 14, 2022 42.55 43.20 39.91 39.98 5,785,944 -3.15(-7.30%)
Oct 13, 2022 41.54 43.35 41.02 43.12 5,841,945 +0.80(+1.88%)
Oct 12, 2022 42.60 42.95 41.37 42.33 4,076,810 +0.00(+0.00%)
Oct 11, 2022 40.60 42.94 40.60 42.33 4,761,446 +0.76(+1.82%)
Oct 10, 2022 42.62 43.58 41.54 41.57 5,045,814 -0.39(-0.93%)
Oct 07, 2022 42.65 43.66 41.86 41.96 6,382,931 -0.75(-1.75%)
Oct 06, 2022 43.79 44.62 42.52 42.71 5,701,699 -1.36(-3.09%)
Oct 05, 2022 43.88 44.25 42.02 44.07 6,712,028 +0.42(+0.96%)
Oct 04, 2022 41.67 43.71 41.20 43.65 9,221,677 +3.07(+7.57%)
Oct 03, 2022 39.65 41.12 39.61 40.58 9,433,090 +0.97(+2.45%)
Sep 30, 2022 38.00 39.63 37.80 39.61 105,587,008 +1.19(+3.09%)
Sep 29, 2022 39.06 39.16 37.08 38.42 8,278,126 -1.24(-3.14%)
Sep 28, 2022 38.41 39.81 37.64 39.66 9,285,817 +1.48(+3.87%)
Sep 27, 2022 38.88 39.73 37.93 38.19 9,130,501 -0.09(-0.23%)
Sep 26, 2022 39.67 40.22 38.05 38.27 9,134,347 -1.83(-4.56%)
Sep 23, 2022 41.37 41.48 38.60 40.10 10,878,883 -3.28(-7.55%)
Sep 22, 2022 44.55 46.00 43.12 43.38 7,037,817 -0.74(-1.67%)
Sep 21, 2022 46.41 46.72 44.10 44.12 4,309,814 -1.14(-2.51%)
Sep 20, 2022 45.84 46.34 45.13 45.25 6,230,095 -0.76(-1.65%)
Sep 19, 2022 43.71 46.34 43.35 46.01 6,827,075 +1.24(+2.78%)
Sep 16, 2022 46.34 46.34 43.38 44.77 22,901,512 -1.97(-4.22%)
Sep 15, 2022 47.59 48.56 46.70 46.74 9,136,436 -2.44(-4.96%)
Sep 14, 2022 48.41 50.51 48.03 49.18 10,625,514 +2.61(+5.61%)
Sep 13, 2022 48.08 49.15 46.41 46.56 6,457,762 -2.32(-4.75%)
Sep 12, 2022 47.34 48.92 46.76 48.89 6,289,316 +1.90(+4.03%)
Sep 09, 2022 46.44 47.67 45.74 46.99 5,810,788 +1.21(+2.65%)
Sep 08, 2022 45.13 46.39 44.18 45.78 5,804,477 +1.07(+2.39%)
Sep 07, 2022 43.26 45.48 43.09 44.71 8,891,353 +0.55(+1.25%)
Sep 06, 2022 45.14 45.68 44.02 44.15 10,482,509 -1.80(-3.91%)
Sep 02, 2022 45.63 46.20 44.53 45.95 5,447,669 +0.94(+2.09%)
Sep 01, 2022 45.83 46.76 44.88 45.01 5,456,695 -1.45(-3.12%)
Aug 31, 2022 44.27 47.25 44.12 46.46 6,706,459 +0.90(+1.98%)
Aug 30, 2022 47.50 47.58 44.52 45.55 8,131,662 -3.05(-6.28%)
Aug 29, 2022 47.58 49.96 47.50 48.61 6,185,699 +0.33(+0.68%)
Aug 26, 2022 48.29 49.53 47.95 48.28 5,956,628 +0.18(+0.38%)
Aug 25, 2022 48.52 48.52 46.75 48.09 6,743,339 -0.20(-0.42%)
Aug 24, 2022 46.68 48.81 46.24 48.29 7,111,274 +1.80(+3.87%)
Aug 23, 2022 48.63 50.28 45.82 46.50 13,286,117 -1.24(-2.61%)
Aug 22, 2022 46.93 48.61 46.42 47.74 6,702,500 +1.38(+2.98%)
Aug 19, 2022 46.20 47.38 45.94 46.36 4,236,889 -0.52(-1.12%)
Aug 18, 2022 46.49 47.18 45.55 46.89 5,457,540 +1.10(+2.40%)
Aug 17, 2022 46.12 46.87 44.30 45.79 5,040,529 -0.08(-0.17%)
Aug 16, 2022 46.74 47.67 45.52 45.87 7,961,052 +1.89(+4.29%)
Aug 15, 2022 42.76 44.07 41.44 43.98 5,099,704 -0.91(-2.04%)
Aug 12, 2022 44.47 44.92 43.60 44.89 4,185,203 +0.38(+0.85%)
Aug 11, 2022 43.58 45.00 42.48 44.51 6,682,868 +2.23(+5.26%)
Aug 10, 2022 41.66 42.35 40.30 42.29 4,590,803 +0.58(+1.40%)
Aug 09, 2022 41.26 42.79 40.95 41.71 5,312,949 +1.53(+3.80%)
Aug 08, 2022 40.70 41.25 40.12 40.18 3,977,425 -0.77(-1.88%)
Aug 05, 2022 39.07 42.01 38.92 40.95 4,972,089 +1.00(+2.50%)
Aug 04, 2022 41.10 41.70 39.74 39.95 6,129,130 -1.49(-3.60%)
Aug 03, 2022 40.71 41.97 39.37 41.44 8,369,574 +0.88(+2.17%)
Aug 02, 2022 40.88 41.12 39.72 40.56 4,915,129 -0.42(-1.02%)
Aug 01, 2022 41.68 41.96 40.06 40.98 6,786,772 -1.67(-3.91%)
Jul 29, 2022 42.19 43.23 41.99 42.64 6,736,819 +1.24(+2.99%)
Jul 28, 2022 43.36 45.13 40.73 41.40 10,886,514 -2.61(-5.92%)
Jul 27, 2022 44.02 44.44 42.91 44.01 6,808,120 -0.13(-0.29%)
Jul 26, 2022 44.77 45.24 43.58 44.13 7,983,966 +0.57(+1.31%)
Jul 25, 2022 41.66 43.76 40.86 43.56 7,903,637 +2.66(+6.51%)
Jul 22, 2022 41.95 42.55 40.83 40.90 7,208,618 -0.20(-0.49%)
Jul 21, 2022 39.16 41.24 38.80 41.10 8,082,446 +1.19(+2.98%)
Jul 20, 2022 37.63 40.10 37.36 39.91 6,443,109 +2.00(+5.29%)
Jul 19, 2022 36.36 38.03 36.17 37.91 4,641,037 +1.24(+3.38%)
Jul 18, 2022 36.12 37.70 36.12 36.67 5,590,302 +1.20(+3.39%)
Jul 15, 2022 35.30 35.59 34.16 35.47 5,967,705 +0.48(+1.38%)
Jul 14, 2022 34.25 35.40 33.56 34.98 10,251,622 -0.52(-1.47%)
Jul 13, 2022 33.14 36.44 33.12 35.50 7,150,422 +2.20(+6.60%)
Jul 12, 2022 32.31 33.77 32.09 33.31 5,421,624 -0.16(-0.49%)
Jul 11, 2022 34.20 34.81 32.97 33.47 4,793,060 +0.35(+1.05%)
Jul 08, 2022 33.70 33.76 32.51 33.12 4,896,556 -0.33(-0.98%)
Jul 07, 2022 31.85 33.95 31.60 33.45 7,177,399 +2.80(+9.13%)
Jul 06, 2022 31.55 32.40 30.05 30.65 9,316,817 -0.55(-1.77%)
Jul 05, 2022 32.59 32.67 30.80 31.20 12,251,692 -1.99(-5.98%)
Jul 01, 2022 33.80 34.01 32.70 33.19 9,560,479 -0.13(-0.38%)
Jun 30, 2022 35.33 36.32 32.58 33.32 17,722,218 -3.02(-8.32%)
Jun 29, 2022 37.63 37.99 36.12 36.34 10,724,076 -0.70(-1.88%)
Jun 28, 2022 36.40 37.16 35.62 37.03 7,380,045 +1.54(+4.34%)
Jun 27, 2022 34.50 35.83 33.52 35.49 6,931,513 +1.51(+4.45%)
Jun 24, 2022 32.41 34.33 32.05 33.98 11,705,421 +1.89(+5.88%)
Jun 23, 2022 34.16 34.44 31.57 32.10 9,894,376 -1.88(-5.53%)
Jun 22, 2022 33.33 34.96 33.17 33.97 6,621,622 -1.67(-4.67%)
Jun 21, 2022 35.52 36.15 34.79 35.64 7,333,512 +0.83(+2.39%)
Jun 17, 2022 37.44 37.60 34.01 34.81 13,945,724 -2.57(-6.87%)
Jun 16, 2022 39.67 39.67 36.70 37.37 9,068,946 -2.57(-6.43%)
Jun 15, 2022 40.25 41.14 38.45 39.94 8,476,569 +0.40(+1.00%)
Jun 14, 2022 44.16 44.16 38.72 39.54 12,224,060 -4.11(-9.41%)
Jun 13, 2022 45.02 45.27 42.71 43.65 7,480,064 -2.80(-6.03%)
Jun 10, 2022 46.10 47.14 45.44 46.45 4,713,950 -0.11(-0.23%)
Jun 09, 2022 46.63 47.35 45.32 46.55 5,320,181 -0.87(-1.84%)
Jun 08, 2022 48.42 48.71 46.62 47.43 4,919,390 -0.78(-1.63%)
Jun 07, 2022 47.24 48.65 46.69 48.21 5,553,331 +0.74(+1.55%)
Jun 06, 2022 47.48 48.37 46.85 47.47 6,113,732 +1.00(+2.15%)
Jun 03, 2022 47.43 47.60 45.68 46.48 6,612,814 -0.85(-1.80%)
Jun 02, 2022 48.05 48.33 46.99 47.33 6,049,836 -0.90(-1.87%)
Jun 01, 2022 46.89 48.82 46.27 48.23 10,435,805 +2.01(+4.36%)
May 31, 2022 47.66 47.75 45.22 46.22 29,880,434 -0.69(-1.47%)
May 27, 2022 44.86 47.18 44.70 46.90 6,370,421 +1.00(+2.17%)
May 26, 2022 45.51 47.61 45.34 45.91 9,167,371 +0.53(+1.17%)
May 25, 2022 44.16 46.32 43.99 45.37 8,363,535 +1.68(+3.83%)
May 24, 2022 42.55 43.71 41.62 43.70 6,755,181 +0.62(+1.44%)
May 23, 2022 39.91 43.27 39.71 43.08 9,575,668 +3.52(+8.89%)
May 20, 2022 39.60 40.47 38.73 39.56 5,488,515 +0.32(+0.81%)
May 19, 2022 38.01 40.23 37.93 39.24 7,417,960 +0.08(+0.20%)
May 18, 2022 41.16 41.34 38.32 39.17 8,897,400 -1.97(-4.78%)
May 17, 2022 39.36 41.89 38.67 41.13 9,772,844 +2.62(+6.82%)
May 16, 2022 37.50 39.17 37.33 38.51 6,047,147 +1.51(+4.08%)
May 13, 2022 37.71 38.24 36.60 37.00 5,389,671 +0.47(+1.30%)
May 12, 2022 36.09 37.54 35.56 36.52 10,051,686 -0.10(-0.26%)
May 11, 2022 36.05 38.24 35.90 36.62 8,513,446 +1.17(+3.31%)
May 10, 2022 35.28 35.86 33.53 35.45 11,386,834 +0.17(+0.48%)
May 09, 2022 38.56 38.60 34.87 35.28 12,558,156 -4.34(-10.96%)
May 06, 2022 41.12 41.29 38.96 39.62 6,281,965 -0.84(-2.08%)
May 05, 2022 41.48 41.85 38.40 40.46 8,323,110 -0.99(-2.40%)
May 04, 2022 41.52 41.65 39.77 41.45 7,881,129 +0.86(+2.12%)
May 03, 2022 38.65 41.56 38.65 40.59 10,200,725 +2.52(+6.62%)
May 02, 2022 38.05 38.99 36.87 38.08 8,213,574 -0.29(-0.75%)
Apr 29, 2022 39.43 40.43 38.21 38.37 8,312,522 -0.81(-2.07%)
Apr 28, 2022 38.59 40.10 36.48 39.18 11,810,375 +0.98(+2.58%)
Apr 27, 2022 38.07 38.99 37.04 38.19 8,793,345 +0.61(+1.62%)
Apr 26, 2022 38.75 39.39 37.53 37.58 8,206,559 -0.73(-1.91%)
Apr 25, 2022 37.15 38.48 36.54 38.32 11,392,205 -0.04(-0.10%)
Apr 22, 2022 40.25 41.05 38.21 38.36 11,012,193 -2.22(-5.47%)
Apr 21, 2022 43.76 43.82 40.12 40.58 12,671,243 -2.52(-5.85%)
Apr 20, 2022 42.81 43.62 41.27 43.09 8,469,703 +0.66(+1.55%)
Apr 19, 2022 42.68 43.78 40.64 42.44 17,862,626 -1.48(-3.36%)
Apr 18, 2022 41.95 43.91 41.53 43.91 17,275,006 +3.03(+7.41%)
Apr 14, 2022 40.30 41.10 40.13 40.88 8,287,838 +0.52(+1.29%)
Apr 13, 2022 39.22 40.39 38.62 40.36 9,117,842 +1.66(+4.29%)
Apr 12, 2022 38.13 39.27 38.01 38.70 9,846,440 +0.90(+2.37%)
Apr 11, 2022 36.91 37.91 36.21 37.81 10,133,492 +0.83(+2.25%)
Apr 08, 2022 35.67 37.38 35.59 36.98 11,695,699 +1.90(+5.42%)
Apr 07, 2022 36.19 36.30 34.22 35.07 9,483,055 -0.95(-2.63%)
Apr 06, 2022 35.48 36.45 34.77 36.02 8,481,844 +1.05(+3.01%)
Apr 05, 2022 35.68 36.66 34.92 34.97 8,143,214 -0.13(-0.36%)
Apr 04, 2022 35.41 35.59 34.27 35.09 8,441,474 +0.32(+0.92%)
Apr 01, 2022 33.14 34.82 33.14 34.77 8,166,483 +1.56(+4.71%)
Mar 31, 2022 32.96 34.16 32.88 33.21 9,959,491 +0.23(+0.70%)
Mar 30, 2022 33.80 34.28 32.57 32.98 8,391,969 +0.15(+0.47%)
Mar 29, 2022 32.08 33.10 31.42 32.83 10,250,937 -0.86(-2.55%)
Mar 28, 2022 32.30 33.71 32.16 33.68 10,707,363 +0.55(+1.66%)
Mar 25, 2022 29.77 33.27 29.74 33.13 22,077,788 +3.46(+11.68%)
Mar 24, 2022 27.98 30.23 27.89 29.67 14,478,742 +1.97(+7.11%)
Mar 23, 2022 27.62 28.04 27.18 27.70 7,466,938 +0.48(+1.77%)
Mar 22, 2022 27.61 27.79 26.64 27.22 8,119,503 -0.21(-0.77%)
Mar 21, 2022 26.61 27.43 26.61 27.43 15,453,504 +1.25(+4.79%)
Mar 18, 2022 26.11 26.29 25.74 26.18 6,361,744 +0.07(+0.26%)
Mar 17, 2022 25.85 26.18 25.30 26.11 7,836,979 +0.95(+3.76%)
Mar 16, 2022 24.75 25.36 24.55 25.16 9,024,180 +0.42(+1.68%)
Mar 15, 2022 23.62 24.84 23.45 24.75 7,785,448 +0.21(+0.87%)
Mar 14, 2022 25.58 25.72 24.30 24.53 9,743,396 -1.52(-5.85%)
Mar 11, 2022 25.72 26.60 25.44 26.06 12,043,827 +0.02(+0.07%)
Mar 10, 2022 25.54 26.25 26.04 9,518,513 +0.82(+3.25%)
Mar 09, 2022 24.41 25.40 23.67 25.22 9,607,080 +0.50(+2.03%)
Mar 08, 2022 26.03 26.17 24.59 24.72 11,370,356 -0.88(-3.43%)
Mar 07, 2022 25.92 26.13 24.70 25.60 13,233,192 +0.15(+0.61%)
Mar 04, 2022 24.29 25.95 24.26 25.44 17,236,406 +1.46(+6.08%)
Mar 03, 2022 24.12 24.14 23.50 23.98 11,314,551 -0.03(-0.12%)
Mar 02, 2022 23.99 24.72 23.65 24.01 13,005,794 +0.44(+1.88%)
Mar 01, 2022 22.70 24.34 22.68 23.57 13,639,619 +1.24(+5.53%)
Feb 28, 2022 21.63 22.41 21.61 22.33 14,396,500 +0.37(+1.67%)
Feb 25, 2022 21.35 21.98 21.11 21.97 6,007,768 +0.51(+2.38%)
Feb 24, 2022 21.45 21.57 20.58 21.46 11,117,990 +0.40(+1.88%)
Feb 23, 2022 21.12 21.57 20.91 21.06 7,953,060 +0.19(+0.92%)
Feb 22, 2022 22.10 22.20 20.71 20.87 10,926,714 -0.68(-3.14%)
Feb 18, 2022 21.54 0 -0.86(-3.83%)
Feb 17, 2022 22.61 23.14 22.20 22.40 11,096,043 -0.20(-0.90%)
Feb 16, 2022 22.58 23.17 22.35 22.60 12,885,556 +0.31(+1.39%)
Feb 15, 2022 21.93 22.38 21.59 22.30 12,604,719 +0.32(+1.45%)
Feb 14, 2022 22.22 22.30 21.66 21.98 10,130,262 -0.15(-0.70%)
Feb 11, 2022 20.96 22.22 20.96 22.13 14,870,734 +1.34(+6.43%)
Feb 10, 2022 20.06 21.30 19.80 20.79 13,297,557 +0.16(+0.79%)
Feb 09, 2022 20.26 20.76 20.23 20.63 7,369,129 +0.31(+1.51%)
Feb 08, 2022 20.36 20.55 20.02 20.32 6,341,049 +0.01(+0.05%)
Feb 07, 2022 20.32 20.61 19.88 20.31 8,296,699 -0.37(-1.81%)
Feb 04, 2022 20.61 21.15 20.37 20.69 7,246,796 +0.20(+0.98%)
Feb 03, 2022 20.75 20.47 20.49 7,789,857 -0.77(-3.61%)
Feb 02, 2022 21.40 21.48 20.71 21.25 9,343,292 +0.35(+1.65%)
Feb 01, 2022 20.19 21.17 20.07 20.91 9,102,842 +0.52(+2.54%)
Jan 31, 2022 20.43 20.54 20.39 7,776,986 +0.11(+0.52%)
Jan 28, 2022 19.76 20.58 19.63 20.29 11,485,011 +0.83(+4.24%)
Jan 27, 2022 19.36 19.52 18.42 19.46 12,633,786 +0.52(+2.74%)
Jan 26, 2022 19.88 20.19 18.91 18.94 10,252,927 -0.35(-1.79%)
Jan 25, 2022 19.59 19.64 18.91 19.29 8,884,252 -0.53(-2.66%)
Jan 24, 2022 19.19 19.88 18.83 19.82 8,984,341 +0.09(+0.44%)
Jan 21, 2022 20.15 20.22 19.55 19.73 8,452,087 -0.54(-2.65%)
Jan 20, 2022 21.07 21.49 20.26 20.27 8,372,438 -1.04(-4.87%)
Jan 19, 2022 21.79 21.98 20.95 21.30 8,085,474 -0.45(-2.07%)
Jan 18, 2022 22.93 22.95 21.60 21.75 18,030,502 -1.07(-4.71%)
Jan 14, 2022 22.83 0 +0.27(+1.19%)
Jan 13, 2022 23.03 23.73 22.47 22.56 7,380,966 -1.10(-4.66%)
Jan 12, 2022 22.79 23.83 22.54 23.66 7,754,833 +1.08(+4.80%)
Jan 11, 2022 22.20 22.70 21.92 22.58 9,679,468 +0.51(+2.30%)
Jan 10, 2022 22.08 22.34 21.51 22.07 8,026,031 +0.18(+0.83%)
Jan 07, 2022 21.17 21.90 21.15 21.89 6,305,709 +0.99(+4.73%)
Jan 06, 2022 21.29 21.42 20.60 20.90 4,210,713 +0.09(+0.42%)
Jan 05, 2022 21.98 22.36 20.80 20.81 5,203,229 -0.69(-3.21%)
Jan 04, 2022 21.11 21.86 20.96 21.50 6,920,081 +0.57(+2.70%)
Jan 03, 2022 20.93 21.38 20.74 20.94 6,587,349 +0.01(+0.05%)
Dec 31, 2021 21.24 21.24 20.73 20.93 4,143,765 -0.22(-1.04%)
Dec 30, 2021 21.83 22.05 21.14 21.15 3,428,866 -0.73(-3.33%)
Dec 29, 2021 21.89 22.12 21.61 21.88 2,701,963 -0.07(-0.31%)
Dec 28, 2021 21.89 22.43 21.76 21.95 3,819,963 +0.05(+0.22%)
Dec 27, 2021 21.62 21.90 21.09 21.90 3,409,416 +0.66(+3.12%)
Dec 23, 2021 21.32 21.56 20.98 21.24 3,343,999 -0.05(-0.23%)
Dec 22, 2021 20.47 21.31 20.24 21.28 5,362,983 +0.95(+4.67%)
Dec 21, 2021 20.54 21.04 20.25 20.33 6,421,213 -0.06(-0.28%)
Dec 20, 2021 19.96 20.61 19.67 20.39 7,165,594 -0.01(-0.05%)
Dec 17, 2021 20.48 20.75 20.14 20.40 10,193,559 -0.13(-0.65%)
Dec 16, 2021 20.39 21.28 20.31 20.54 6,815,288 +0.41(+2.05%)
Dec 15, 2021 20.49 20.51 19.50 20.12 7,792,565 -0.29(-1.41%)
Dec 14, 2021 19.97 20.67 19.66 20.41 10,988,068 +1.10(+5.72%)
Dec 13, 2021 19.85 20.11 19.17 19.31 5,944,643 -0.71(-3.55%)
Dec 10, 2021 20.17 20.26 19.61 20.02 4,151,098 +0.14(+0.72%)
Dec 09, 2021 19.86 20.33 19.75 19.87 4,164,557 -0.25(-1.24%)
Dec 08, 2021 20.08 20.31 19.76 20.12 4,485,073 +0.40(+2.04%)
Dec 07, 2021 18.93 20.05 18.92 19.72 6,827,042 +0.79(+4.16%)
Dec 06, 2021 18.60 19.12 17.84 18.93 11,696,166 +0.15(+0.82%)
Dec 03, 2021 18.13 18.94 17.84 18.78 16,027,983 +0.98(+5.50%)
Dec 02, 2021 17.46 18.05 17.22 17.80 7,186,485 +0.18(+1.04%)
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.