EQT Corporation Historical Data - EQT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

EQT Corporation (EQT)

40.61

0.20

(0.49%)

Closed April 27 4:00PM

Delayed by 15 minutes

40.61

0.00

(0.00%)

After Hours: 5:29PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.59	12.7429205997	36.02	41.04	35.91	8815250	38.72197752	CS
4	3.28	8.78649879454	37.33	41.04	35.24	6395731	37.58514479	CS
12	5.6	15.9954298772	35.01	41.04	32.07	7034048	35.77992155	CS
26	0.12	0.296369473944	40.49	45.23	32.07	6135630	37.15267798	CS
52	9.27	29.5788130185	31.34	45.23	30.84	5992825	38.27197878	CS
156	23.06	131.396011396	17.55	51.97	15.71	7006458	33.17205494	CS
260	20.21	99.068627451	20.4	51.97	4.21	6712833	25.4227102	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	40.61	0.2	0.49	40.2	40.73	39.55	7000635
1714084800	40.41	0.98	2.49	39.78	41.04	39.22	9213144
1713998400	39.43	1.45	3.82	38.58	39.8505	37.88	11734077
1713912000	37.98	0.01	0.03	37.8	38.525	37.55	7639993
1713825600	37.97	1.32	3.60	36.49	38.15	36.45	10531557
1713566400	36.65	0.43	1.19	36.02	36.695	35.91	4957480
1713480000	36.22	0.18	0.50	36.2	36.785	36.12	6797211
1713393600	36.04	-0.16	-0.44	35.95	36.77	35.91	5246714
1713307200	36.2	-0.32	-0.88	35.95	36.37	35.24	4717449
1713220800	36.52	-0.73	-1.96	37.3	37.635	36.43	5710977
1712961600	37.25	-0.24	-0.64	37.76	38.41	37.13	5580524
1712875200	37.49	-0.22	-0.58	37.95	37.98	36.94	6009073
1712788800	37.71	-0.24	-0.63	38.01	38.245	37.545	6053521
1712702400	37.95	1.11	3.01	36.94	37.95	36.94	6560317
1712616000	36.84	0.36	0.99	36.64	37.025	36.45	4993675
1712356800	36.48	-0.28	-0.76	36.6	36.72	36.09	3598740
1712270400	36.76	-0.43	-1.16	37.76	37.84	36.66	5666918
1712184000	37.19	0.32	0.87	36.98	37.255	36.68	5626853
1712097600	36.87	-0.24	-0.65	36.93	37.08	36.53	4348867
1712011200	37.11	0.04	0.11	37.33	37.5	36.605	6531804
1711665600	37.07	1	2.77	36.3	37.4	36.12	9985169
1711579200	36.07	1.12	3.20	34.69	36.07	34.62	7143444
1711492800	34.95	0.13	0.37	35.04	35.29	34.75	6988128
1711406400	34.82	0.46	1.34	34.48	34.975	34.43	6541053
1711147200	34.36	0	0.00	34.3	34.4	34.135	4896529
1711060800	34.36	0.54	1.60	33.95	34.41	33.78	5736981
1710974400	33.82	0.26	0.77	33.18	34	33.17	7017250
1710888000	33.56	0.16	0.48	33.28	33.805	33.2	7375921
1710801600	33.4	-0.03	-0.09	33.81	33.87	33.31	5769356
1710542400	33.43	-0.35	-1.04	33.82	33.88	32.99	22791949
1710456000	33.78	-0.23	-0.68	34.3	34.3	33.205	11838236
1710369600	34.01	-0.51	-1.48	34.42	34.525	33.995	11267490
1710283200	34.52	-0.09	-0.26	34.78	34.89	33.82	12830970
1710196800	34.61	-2.91	-7.76	34.99	35.47	33.63	28477202
1709941200	37.52	0.26	0.70	37.4	37.73	37.095	2788264
1709854800	37.26	-0.33	-0.88	37.71	37.84	37.17	3106428
1709768400	37.59	-0.4	-1.05	38.22	38.23	37.265	4337115
1709682000	37.99	0.45	1.20	37.48	38.31	37.32	2897583
1709595600	37.54	0.53	1.43	37.85	38.19	37.4	4843441
1709336400	37.01	-0.14	-0.38	37.17	37.41	36.82	9281710
1709250000	37.15	0.57	1.56	36.68	37.31	36.6	5415164
1709163600	36.58	0.06	0.16	36.67	36.995	36.39	3375012
1709077200	36.52	-0.22	-0.60	37.15	37.28	36.39	3174328
1708990800	36.74	-0.27	-0.73	37.43	37.7	36.47	4564789
1708731600	37.01	-0.31	-0.83	36.76	37.315	36.325	5773906
1708645200	37.32	0.02	0.05	36.48	37.555	36.13	6673647
1708558800	37.3	3.57	10.58	35.14	38.24	35.14	12912750
1708472400	33.73	-0.97	-2.80	34.6	34.6	33.545	6010738
1708126800	34.7	0.21	0.61	34.5	35.06	34.04	4934445
1708040400	34.49	1.53	4.64	33.439999	34.745	33.189999	7970886
1707954000	32.96	-1.14	-3.34	32.71	33.6	32.07	13748086
1707867600	34.1	-0.83	-2.38	34.26	34.55	33.72	6307227
1707781200	34.93	0.6	1.75	34.42	35.36	34.385	5205073
1707522000	34.33	-0.42	-1.21	34.5	34.82	34.21	3616335
1707435600	34.75	0.52	1.52	34	34.85	33.87	4411256
1707349200	34.23	0	0.00	34.37	34.51	33.842	4576429
1707262800	34.23	0.05	0.15	34.12	34.62	33.91	3247475
1707176400	34.18	-0.86	-2.45	34.78	34.88	34.14	4790010
1706917200	35.04	-0.02	-0.06	35.01	35.39	34.58	3834139
1706830800	35.06	-0.34	-0.96	35.58	35.76	34.87	3652886
1706744400	35.4	-0.75	-2.07	36.22	36.25	35.37	4258599
1706658000	36.15	0.33	0.92	35.46	36.5	35.37	3429927
1706571600	35.82	-0.06	-0.17	35.78	35.85	35.155	3882242

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