Quantcast

Historical Stock Prices

EQM 
$55.63
*  
0.53
0.94%
Get EQM Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading EQM now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/21/2018 56.28 56.28 55.45 55.63 567,922
09/20/2018 56.33 56.485 55.98 56.16 270,884
09/19/2018 56.43 56.85 56.16 56.23 441,896
09/18/2018 56.35 56.65 56.06 56.32 327,616
09/17/2018 56.45 56.59 55.72 56.3 412,463
09/14/2018 56.96 57.1 55.84 56.44 564,551
09/13/2018 56.43 56.91 55.96 56.86 656,063
09/12/2018 55.94 56.57 55.69 56.49 1,101,432
09/11/2018 55.47 56.59 55.05 55.88 748,781
09/10/2018 55.71 55.89 55.061 55.74 656,734
09/07/2018 56.28 56.39 55.29 55.59 532,741
09/06/2018 57.63 57.8799 56.09 56.39 635,298
09/05/2018 57.56 57.68 56.72 57.58 696,940
09/04/2018 57.11 58 56.97 57.92 559,478
08/31/2018 56.58 57.4828 56.32 57.16 318,246
08/30/2018 56.14 56.97 55.62 56.73 487,987
08/29/2018 56.69 56.9 56.045 56.26 498,642
08/28/2018 57.43 57.71 56.68 56.82 584,379
08/27/2018 56.75 57.73 56.08 57.65 403,405
08/24/2018 57.03 57.25 56.52 56.82 358,597
08/23/2018 57.01 57.19 56.53 56.85 440,006
08/22/2018 55.86 57.14 55.86 57.12 476,469
08/21/2018 55.78 56.34 55.491 55.83 760,490
08/20/2018 54.86 55.84 54.64 55.76 1,008,954
08/17/2018 54.01 54.89 53.6802 54.68 908,122
08/16/2018 54.67 54.67 53.52 54.2 612,580
08/15/2018 55.6 55.6 53.85 54.35 440,150
08/14/2018 56.19 56.19 54.835 55.62 522,982
08/13/2018 56.23 56.67 55.12 55.45 1,085,142
08/10/2018 55.5 56.95 55.07 56.22 3,023,048
08/09/2018 54.33 55.85 54.33 55.59 1,087,774
08/08/2018 52.66 54.91 52.44 54.33 1,043,865
08/07/2018 52.36 53.58 52.33 52.81 759,708
08/06/2018 51.68 52.59 51.19 52.19 570,808
08/03/2018 50.33 51.86 50.25 51.46 765,327
08/02/2018 49.16 50.57 48.91 50.3 926,482
08/01/2018 51.14 51.5425 50.08 50.08 1,031,342
07/31/2018 51 51.39 50.42 51.19 664,294
07/30/2018 51.51 52.08 50.52 50.98 1,023,329
07/27/2018 54.6 54.6 51.55 51.76 1,164,406
07/26/2018 54.35 54.92 53.8 54.37 964,571
07/25/2018 54.06 54.58 53.43 54.11 989,842
07/24/2018 54.45 54.87 53.16 53.67 713,038
07/23/2018 54.4 55.285 53.96 54.18 750,138
07/20/2018 55.4 55.4 54.36 54.75 1,326,440
07/19/2018 55.87 57.47 55.31 55.4 623,721
07/18/2018 54.18 56.04 53.53 55.22 683,224
07/17/2018 54.59 54.91 53.61 54.02 473,625
07/16/2018 54.4 55.1 54.2 54.62 496,256
07/13/2018 53.9 54.8 53.72 54.41 476,772
07/12/2018 53.04 54.19 52.6 54.11 246,444
07/11/2018 52.6 53.25 52.18 52.94 338,139
07/10/2018 53 53.48 52.27 52.84 320,295
07/09/2018 52.23 53.31 51.725 52.88 693,965
07/06/2018 51.9 52.185 51.01 51.88 386,557
07/05/2018 51.21 52.035 51.14 51.81 301,458
07/03/2018 51.19 52.27 51.05 51.12 209,973
07/02/2018 51.33 51.33 50.395 50.98 719,490
06/29/2018 51.58 51.96 50.6 51.59 824,979
06/28/2018 51.25 51.77 49.95 51.32 705,601
06/27/2018 53.36 53.79 51.26 51.35 891,030
06/26/2018 51.69 53.42 51.221 53.24 696,595
06/25/2018 54.1 54.3012 51.2 51.57 1,045,551
06/22/2018 55.09 55.85 53.52 54.03 1,166,096
06/21/2018 56.44 56.44 55.45 56.1 424,868
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio