Quantcast

Historical Stock Prices

EQT 
$21.18
*  
0.22
1.05%
Get EQT Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading EQT now
Exchange:NYSE
Industry: Energy
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

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.
01/18/2019 21.13 21.42 20.71 21.18 4,792,898
01/17/2019 20.42 21.06 20.22 20.96 3,904,559
01/16/2019 20.95 21.13 20.47 20.5 3,390,939
01/15/2019 20.9 21.27 20.55 20.95 3,755,210
01/14/2019 20.15 21.03 20 20.79 4,568,261
01/11/2019 19.56 20.41 19.39 20.37 3,783,508
01/10/2019 19.86 20.28 19.45 19.79 4,247,048
01/09/2019 20.47 20.53 19.71 19.96 5,085,601
01/08/2019 19.86 20.405 19.65 20.35 6,967,112
01/07/2019 19.15 20.62 19.03 19.74 8,177,638
01/04/2019 19.68 20.18 19.08 19.52 11,672,130
01/03/2019 19.91 19.91 19.03 19.32 4,953,378
01/02/2019 18.52 19.95 18.19 19.9 7,754,231
12/31/2018 19.39 19.39 18.48 18.89 4,776,477
12/28/2018 19.93 20 18.92 19.19 3,500,058
12/27/2018 19.1 19.83 18.81 19.83 5,501,233
12/26/2018 17.73 19.45 17.3 19.37 5,662,236
12/24/2018 18.46 18.51 17.505 17.59 2,774,503
12/21/2018 18.44 19.0732 18.26 18.67 10,136,800
12/20/2018 18.7 19.71 18.14 18.55 9,243,528
12/19/2018 18.89 19.78 18.69 18.89 8,051,065
12/18/2018 19.09 19.18 18.64 18.87 5,869,801
12/17/2018 19.22 19.93 18.785 18.89 6,387,161
12/14/2018 20.17 20.19 19.22 19.4 7,052,951
12/13/2018 20.09 20.8 19.8 20.19 7,191,818
12/12/2018 20.49 20.73 19.97 19.99 9,079,135
12/11/2018 19.86 20.87 19.83 20.28 12,622,450
12/10/2018 18.21 19.75 18.11 19.63 12,089,090
12/07/2018 18.38 19.55 18.13 18.41 8,203,584
12/06/2018 17.87 18.05 17.31 17.99 5,852,104
12/04/2018 18.96 19.34 18.18 18.25 4,766,649
12/03/2018 19.16 19.27 18.14 18.91 7,427,077
11/30/2018 18.69 19 18.42 18.71 4,814,306
11/29/2018 19.08 19.27 18.465 18.8 6,765,888
11/28/2018 18.59 19.2 18.25 19.07 5,772,076
11/27/2018 18.56 18.8 18.15 18.67 6,644,138
11/26/2018 18.15 18.72 18.03 18.68 7,676,980
11/23/2018 17.29 18.3176 17.27 18.11 3,538,800
11/21/2018 16.83 17.9 16.81 17.79 7,334,273
11/20/2018 17.15 17.2 16.5 16.71 9,112,504
11/19/2018 16.52 17.415 16.38 17.1 9,652,864
11/16/2018 17.08 17.2295 16.29 16.63 11,981,750
11/15/2018 17.09 17.84 16.91 17.2 12,247,450
11/14/2018 18.73 19.11 16.63 17.48 20,937,170
11/13/2018 18.89 21.15 18.365 18.56 35,291,040
11/12/2018 19.7134 19.8443 18.8082 18.89 69,010,220
11/09/2018 18.9173 20.4278 18.8027 19.5771 11,832,330
11/08/2018 18.4537 19.2772 18.1811 18.9773 8,448,326
11/07/2018 19.299 19.4353 17.9629 18.6337 5,632,112
11/06/2018 19.0372 19.419 19.0318 19.0972 3,252,135
11/05/2018 18.3447 19.3508 18.3447 19.2772 4,344,177
11/02/2018 18.8573 18.9718 17.6194 17.7939 4,166,451
11/01/2018 18.8845 19.1627 18.6501 19.0209 3,571,521
10/31/2018 18.2901 19.0045 18.0938 18.5246 7,447,863
10/30/2018 16.8614 17.9684 16.8287 17.9248 7,205,716
10/29/2018 17.7503 17.9193 16.6487 16.905 10,305,920
10/26/2018 18.9609 19.269 17.663 17.7503 11,730,540
10/25/2018 20.8804 21.3276 18.2738 19.2717 13,621,610
10/24/2018 23.2526 23.4925 22.0092 22.0638 4,282,581
10/23/2018 23.7052 23.8743 22.7727 23.1544 3,367,680
10/22/2018 25.2648 25.2648 24.0706 24.2287 2,882,136
*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