EQT Historical Stock Price

Below is the stock price history for Eqt EQT. Data is recorded each day for the historical open, high, low, close and volume. The Eqt stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Eqt Historical Stock Price

DateOpenHighLowCloseVolume
2018-11-14 18.85 18.85 16.69 17.43 928,649
2018-11-13 19.10 20.96 18.59 18.75 1,658,370
2018-11-12 36.00 36.34 34.59 34.80 777,260
2018-11-09 34.76 37.26 34.52 36.14 855,357
2018-11-08 33.54 35.25 33.54 34.90 509,974
2018-11-07 35.29 35.34 32.97 34.225 443,303
2018-11-06 35.29 35.57 34.96 35.005 286,188
2018-11-05 33.90 35.47 33.90 35.28 308,905
2018-11-02 33.44 33.44 32.355 32.66 327,180
2018-11-01 34.92 35.02 34.34 34.895 323,741
2018-10-31 33.88 34.75 33.86 34.11 505,335
2018-10-30 32.12 32.875 31.63 32.87 753,238
2018-10-29 32.73 32.73 30.67 30.94 872,558
2018-10-26 33.655 34.77 32.50 32.68 714,267
2018-10-25 36.78 36.84 33.66 35.325 843,662
2018-10-24 42.11 42.66 40.675 40.675 425,443
2018-10-23 42.40 43.00 41.85 42.505 326,342
2018-10-22 45.28 45.44 44.17 44.625 207,760
2018-10-19 47.17 47.17 46.35 46.475 149,597
2018-10-18 46.70 47.31 46.48 46.69 157,869
2018-10-17 46.83 47.46 46.58 47.30 179,597
2018-10-16 47.52 47.61 47.04 47.56 108,635
2018-10-15 46.67 47.36 46.54 47.00 164,568
2018-10-12 45.19 45.78 44.60 45.58 151,588
2018-10-11 44.97 46.22 44.76 45.54 240,086
2018-10-10 46.06 46.83 45.45 45.71 285,702
2018-10-09 46.49 46.92 46.15 46.42 200,317
2018-10-08 45.20 45.80 45.20 45.64 134,970
2018-10-05 44.95 45.09 44.45 44.87 176,623
2018-10-04 45.35 45.35 44.06 44.24 276,944

» More Eqt Stock Price History

To see other companies like Eqt (EQT), view our stock market today for news, and other data.