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
2018-05-25 50.09 50.29 49.45 50.29 297,358
2018-05-24 51.58 52.02 50.69 50.69 193,917
2018-05-23 52.05 52.77 51.70 52.19 211,574
2018-05-22 53.64 54.57 52.41 52.48 211,401
2018-05-21 53.11 53.68 52.84 53.68 154,988
2018-05-18 53.51 53.52 52.52 52.63 195,987
2018-05-17 53.11 54.07 52.95 53.91 231,108
2018-05-16 51.98 53.715 51.98 53.53 278,744
2018-05-15 51.53 52.20 51.01 52.20 248,720
2018-05-14 51.03 51.84 51.03 51.70 171,995
2018-05-11 50.90 51.59 50.52 50.79 190,156
2018-05-10 51.17 51.65 50.42 51.65 197,714
2018-05-09 50.90 52.65 50.90 51.18 339,687
2018-05-08 49.215 50.45 48.44 50.45 250,455
2018-05-07 49.96 50.79 49.39 49.39 279,988
2018-05-04 47.34 48.88 47.27 48.75 175,607
2018-05-03 49.21 49.27 46.97 46.97 360,263
2018-05-02 49.95 50.75 49.40 49.72 418,312
2018-05-01 50.67 51.16 49.85 50.05 333,445
2018-04-30 49.66 50.64 49.46 50.36 301,933
2018-04-27 51.53 51.53 49.87 49.95 444,017
2018-04-26 48.88 51.62 47.10 51.12 791,244
2018-04-25 46.29 47.15 46.08 46.70 272,002
2018-04-24 47.67 48.12 46.37 46.63 271,232
2018-04-23 47.09 47.98 46.60 47.915 148,977
2018-04-20 47.26 47.56 46.67 47.25 265,579
2018-04-19 49.20 49.20 48.26 48.26 205,709
2018-04-18 49.95 50.03 49.16 49.16 189,327
2018-04-17 48.87 49.59 48.63 49.46 150,980
2018-04-16 49.18 49.60 48.70 49.05 194,630

» More Eqt Stock Price History

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