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

EQT Corp (NY: EQT )

40.02 +0.11 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
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%)
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.