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
2018-02-20 52.24 52.86 51.31 51.55 406,486
2018-02-16 52.85 53.74 52.35 52.77 441,685
2018-02-15 48.95 53.44 48.36 53.42 597,613
2018-02-14 47.01 48.92 47.01 48.63 342,639
2018-02-13 47.18 47.56 46.93 47.45 244,448
2018-02-12 46.53 48.085 46.53 47.81 385,037
2018-02-09 46.72 46.72 43.83 45.92 278,243
2018-02-08 48.10 48.40 46.42 46.42 396,967
2018-02-07 49.48 49.85 47.20 47.84 376,654
2018-02-06 48.29 50.12 48.29 49.49 372,610
2018-02-05 50.85 51.24 49.11 49.31 308,619
2018-02-02 52.78 53.02 51.82 51.90 260,054
2018-02-01 54.58 54.58 52.58 53.22 444,545
2018-01-31 54.51 54.92 54.14 54.285 305,973
2018-01-30 56.28 56.28 54.50 54.69 260,124
2018-01-29 58.00 58.17 56.67 56.83 114,782
2018-01-26 58.85 58.93 58.44 58.61 143,664
2018-01-25 59.13 59.13 58.09 58.43 113,955
2018-01-24 59.06 59.53 58.65 58.86 194,441
2018-01-23 58.01 58.68 57.53 58.58 233,647
2018-01-22 56.88 57.14 56.11 57.02 129,682
2018-01-19 56.73 56.80 56.00 56.01 136,452
2018-01-18 57.69 57.76 57.12 57.23 120,757
2018-01-17 58.39 58.91 58.06 58.06 184,745
2018-01-16 58.35 58.67 57.75 58.15 118,946
2018-01-12 58.61 59.10 58.17 58.36 147,847
2018-01-11 58.24 59.04 58.24 58.76 259,679
2018-01-10 58.72 58.90 57.94 58.00 155,429
2018-01-09 58.84 59.20 58.43 58.73 116,360
2018-01-08 57.69 58.79 57.37 58.76 116,388

» More Eqt Stock Price History

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