EQT Corporation Historical Data - EQT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
EQT Corporation (EQT)
EQT Corporation (EQT) Historical

EQT Corporation (EQT)

46.89

0.35

(0.75%)

Closed November 22 4:00PM

Delayed by 15 minutes

46.8148

-0.0752

(-0.16%)

After Hours: 7:47PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.4348	7.91793453204	43.38	46.89	42.38	8731760	44.82200745	CS
4	10.3948	28.5414607359	36.42	46.89	35.445	7763760	40.97982258	CS
12	14.1048	43.1207581779	32.71	46.89	31.455	6974912	37.40299621	CS
26	5.1948	12.4814992792	41.62	46.89	30.02	7603066	36.62008516	CS
52	6.8448	17.1248436327	39.97	46.89	30.02	6944393	36.81342215	CS
156	26.0848	125.831162566	20.73	51.97	17.95	7170101	36.24932575	CS
260	37.9448	427.788049605	8.87	51.97	4.21	6962059	27.91430379	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732232400	46.89	0.35	0.75	47.5	48.02	46.805	11367557
1732146000	46.54	2.46	5.58	44.97	46.86	44.47	18781059
1732059600	44.08	-0.2	-0.45	43.51	44.33	43.32	5674731
1731973200	44.28	1.57	3.68	42.99	44.615	42.64	7273379
1731714000	42.71	-0.15	-0.35	42.88	43.44	42.45	4711855
1731627600	42.86	-0.45	-1.04	43.38	43.61	42.38	7217775
1731541200	43.31	-0.47	-1.07	43.76	43.94	43.225	7715802
1731454800	43.78	-0.2	-0.45	43.73	44.28	43.48	8622979
1731368400	43.98	2.76	6.70	42.48	44.06	41.93	9584586
1731109200	41.22	0.53	1.30	40.58	41.58	40.52	6873101
1731022800	40.69	0.48	1.19	40.21	40.75	39.46	6239625
1730936400	40.21	2.67	7.11	38.7	40.81	38.7	12102182
1730850000	37.54	0.74	2.01	36.84	38	36.77	6388284
1730763600	36.8	1.18	3.31	35.7	37.28	35.6	6788396
1730500800	35.62	-0.92	-2.52	36.87	36.95	35.445	7272081
1730414400	36.54	-2.03	-5.26	38.52	38.7	36.5	6552607
1730328000	38.57	1.26	3.38	37.28	38.83	37.1	9993899
1730241600	37.31	0	0.00	37.33	37.61	36.975	7254026
1730155200	37.31	-0.17	-0.45	36.76	37.49	36.61	5027122
1729896000	37.48	0.52	1.41	37.15	37.77	36.635	6632313
1729809600	36.96	0.77	2.13	36.42	37.19	36.04	4569389
1729723200	36.19	0.22	0.61	36.05	36.3	35.7	7354813
1729636800	35.97	-0.39	-1.07	36.57	36.57	35.96	4663925
1729550400	36.36	-0.13	-0.36	36.66	36.78	36.1	4495706
1729291200	36.49	-0.57	-1.54	37.06	37.08	36.01	5360356
1729204800	37.06	0.38	1.04	36.96	37.08	36.51	4593680
1729118400	36.68	0.4	1.10	36.49	36.86	36.39	4302794
1729032000	36.28	-0.32	-0.87	36.01	37	35.99	5318807
1728945600	36.6	-0.81	-2.17	37.02	37.195	36.485	4484097
1728686400	37.41	0.79	2.16	36.36	37.56	36.36	5046726
1728600000	36.62	0.07	0.19	36.71	36.7294	36.19	3968995
1728513600	36.55	-0.52	-1.40	36.75	37.065	36.43	5343576
1728427200	37.07	-0.23	-0.62	36.9	37.24	36.3	10857679
1728340800	37.3	0.36	0.97	36.88	37.36	36.545	6957600
1728081600	36.94	-0.73	-1.94	37.94	38.16	36.94	10142033
1727995200	37.67	0.9	2.45	37.12	37.785	36.64	12308088
1727908800	36.77	0.52	1.43	36.85	37.05	36.365	9138143
1727822400	36.25	-0.39	-1.06	36.25	36.73	35.89	6610894
1727736000	36.64	0.11	0.30	36.43	37.135	36.29	8664855
1727476800	36.53	1.02	2.87	36.02	37.11	35.9624	6496632
1727390400	35.51	0.35	1.00	35	35.69	35	7220265
1727304000	35.16	-0.48	-1.35	35.66	35.82	34.89	5574333
1727217600	35.64	-0.32	-0.89	36.08	36.375	35.63	5984721
1727131200	35.96	1.13	3.24	35	36.36	34.955	8604887
1726872000	34.83	0.1	0.29	34.57	35.15	34.01	10596206
1726785600	34.73	1.2	3.58	34.25	34.98	33.82	7568177
1726699200	33.53	0.26	0.78	33.33	33.76	32.884999	4496818
1726612800	33.27	-0.28	-0.83	33.69	33.905	33.21	6247124
1726526400	33.549999	0.36	1.08	33.25	33.8	33.085	5492088
1726267200	33.189999	0.33	1.00	33.6	33.9	32.83	7061444
1726180800	32.86	-0.02	-0.06	32.689999	33.08	31.665	8351431
1726094400	32.88	0.76	2.37	32.09	33.15	31.89	7822046
1726008000	32.119999	0.21	0.66	32.159999	32.38	31.455	5504561
1725921600	31.91	-0.45	-1.39	32.25	32.645	31.88	5876625
1725662400	32.36	-0.46	-1.40	32.81	33.2	32.15	7131296
1725576000	32.82	0.16	0.49	33.009999	33.1	32.21	5155479
1725489600	32.659999	-0.26	-0.79	32.99	33.75	32.534999	5385456
1725403200	32.92	-0.59	-1.76	33.07	33.21	32.18	6371734
1725057600	33.509999	0	0.00	33.31	33.665	33.15	4609168
1724971200	33.509999	0.91	2.79	32.71	33.66	32.59	5081338
1724884800	32.6	-0.15	-0.46	32.61	32.639899	32.049999	3453365
1724798400	32.75	-0.44	-1.33	33	33.13	32.53	4042478
1724712000	33.189999	-0.45	-1.34	33.88	34.15	33.13	6432595
1724452800	33.64	0.74	2.25	33	33.66	32.85	4547667
1724366400	32.9	-0.2	-0.60	33.08	33.479999	32.71	5904697

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions