EQT

EQT Historical Data

EQT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 19.47 0.56 2.96% 19.08 19.63 18.87 6,771,527
Sep 22 2021 18.91 0.52 2.83% 18.72 19.23 18.65 6,707,468
Sep 21 2021 18.39 -0.37 -1.97% 18.92 18.99 18.03 6,919,887
Sep 20 2021 18.76 -0.07 -0.37% 18.51 19.11 18.40 8,672,807
Sep 17 2021 18.83 -0.53 -2.74% 19.23 19.4184 18.765 14,393,706
Sep 16 2021 19.36 -1.22 -5.93% 20.20 20.2799 19.36 8,355,125
Sep 15 2021 20.58 1.05 5.38% 19.84 20.84 19.74 10,314,705
Sep 14 2021 19.53 -0.44 -2.2% 20.19 20.25 19.36 9,116,175
Sep 13 2021 19.97 0.57 2.94% 19.85 20.54 19.77 14,294,385
Sep 10 2021 19.40 -0.47 -2.37% 20.19 20.475 19.33 10,192,838
Sep 09 2021 19.87 -0.60 -2.93% 19.91 20.35 19.585 9,612,483
Sep 08 2021 20.47 0.15 0.74% 20.75 21.305 20.185 10,310,735
Sep 07 2021 20.32 -0.21 -1.02% 20.62 20.88 19.96 7,820,612
Sep 06 2021 20.53 0.00 +0.00% 19.77 20.75 19.64 0
Sep 03 2021 20.53 0.70 3.53% 19.77 20.75 19.64 7,236,655
Sep 02 2021 19.83 1.08 5.76% 18.89 19.95 18.82 7,048,669
Sep 01 2021 18.75 0.42 2.29% 18.44 18.96 18.24 4,179,945
Aug 31 2021 18.33 0.22 1.21% 17.97 18.71 17.85 6,123,062
Aug 30 2021 18.11 -0.51 -2.74% 18.62 18.74 18.02 4,577,847
Aug 27 2021 18.62 1.27 7.32% 17.69 18.93 17.69 7,383,263
Aug 26 2021 17.35 -0.11 -0.63% 17.42 18.08 17.29 8,643,800
Aug 25 2021 17.46 0.87 5.24% 16.52 17.49 16.355 5,182,752
Aug 24 2021 16.59 0.03 0.18% 16.75 16.88 16.41 5,640,933
Aug 23 2021 16.56 0.37 2.29% 16.56 16.875 16.285 7,389,342
Aug 20 2021 16.19 -0.06 -0.37% 16.14 16.605 16.02 4,487,003
Aug 19 2021 16.25 -0.17 -1.04% 16.18 16.36 15.71 7,729,154
Aug 18 2021 16.42 -0.61 -3.58% 17.02 17.18 16.385 7,048,185
Aug 17 2021 17.03 -0.33 -1.9% 17.13 17.55 16.74 6,735,329
Aug 16 2021 17.36 -0.58 -3.23% 17.67 17.83 17.26 5,562,403
Aug 13 2021 17.94 -0.80 -4.27% 18.76 18.84 17.90 3,073,378
Aug 12 2021 18.74 -0.43 -2.24% 19.00 19.19 18.375 4,262,343
Aug 11 2021 19.17 -0.20 -1.03% 19.02 19.255 18.72 4,091,577
Aug 10 2021 19.37 0.23 1.2% 19.22 19.47 19.03 3,985,822
Aug 09 2021 19.14 0.59 3.18% 18.26 19.17 18.13 8,372,221
Aug 06 2021 18.55 0.44 2.43% 18.29 18.59 17.91 6,540,499
Aug 05 2021 18.11 -0.09 -0.49% 18.145 18.63 18.00 5,606,112
Aug 04 2021 18.20 0.31 1.73% 17.88 18.36 17.59 6,584,789
Aug 03 2021 17.89 0.37 2.11% 17.57 18.22 17.33 5,632,529
Aug 02 2021 17.52 -0.87 -4.73% 18.19 18.36 17.50 10,874,105
Jul 30 2021 18.39 -0.30 -1.61% 18.35 18.49 17.77 8,806,415
Jul 29 2021 18.69 -2.06 -9.93% 19.07 19.72 18.18 17,246,650
Jul 28 2021 20.75 0.43 2.12% 20.52 21.05 20.23 3,639,237
Jul 27 2021 20.32 -0.55 -2.64% 20.59 20.8399 19.85 3,577,997
Jul 26 2021 20.87 0.65 3.21% 20.25 21.53 20.22 3,170,039
Jul 23 2021 20.22 -0.22 -1.08% 20.25 20.4199 19.51 3,255,856
Jul 22 2021 20.44 -0.03 -0.15% 20.61 20.70 20.00 2,637,896
Jul 21 2021 20.47 0.98 5.03% 19.80 20.63 19.64 4,782,045
Jul 20 2021 19.49 0.69 3.67% 18.90 19.59 18.61 5,376,469
Jul 19 2021 18.80 -0.15 -0.79% 18.58 18.99 18.25 5,205,738
Jul 16 2021 18.95 -1.01 -5.06% 20.18 20.25 18.805 3,387,398
Jul 15 2021 19.96 -0.55 -2.68% 20.29 20.6861 19.85 2,373,590
Jul 14 2021 20.51 -0.88 -4.11% 21.50 21.59 20.45 2,010,520
Jul 13 2021 21.39 -0.01 -0.05% 21.61 22.09 21.38 1,665,109
Jul 12 2021 21.40 -0.31 -1.43% 21.47 21.73 21.15 1,682,287
Jul 09 2021 21.71 0.37 1.73% 21.57 21.86 21.02 2,422,368
Jul 08 2021 21.34 0.79 3.84% 20.19 21.595 20.19 5,965,821
Jul 07 2021 20.55 -0.13 -0.63% 20.61 20.92 19.76 2,538,016
Jul 06 2021 20.68 -0.93 -4.3% 21.49 21.58 20.425 3,845,256
Jul 05 2021 21.61 0.00 +0.00% 21.77 22.01 21.27 0
Jul 02 2021 21.61 -0.53 -2.39% 21.77 22.01 21.27 2,887,632
Jul 01 2021 22.14 -0.12 -0.54% 22.79 22.93 21.74 4,513,312
Jun 30 2021 22.26 1.10 5.2% 21.52 22.395 21.37 5,875,484
Jun 29 2021 21.16 -0.21 -0.98% 21.66 21.91 21.10 3,818,850
Jun 28 2021 21.37 -0.66 -3.0% 22.14 22.20 20.67 5,473,345


Your Recent History
NYSE
EQT
EQT
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.