EQT $79.04

up +2.48


17/5/2013 04:17 PM  |  NYSE : EQT  |  Industries : Utilities / Natural Gas Distribution
Type:

EQT historical data

Date Open High Low Close Volume
5/17/2013 76.63 79.14 76.63 79.04 14591
5/16/2013 76.97 77.88 76.25 76.56 13450
5/15/2013 76.12 78.39 75.88 77.36 15336
5/14/2013 75.16 76.59 74.93 76.53 10151
5/13/2013 75.65 76.11 74.56 74.90 10586
5/10/2013 75.71 75.90 74.90 75.81 9428
5/9/2013 75.77 76.34 74.94 76.18 15185
5/8/2013 75.79 75.98 74.84 75.40 22930
5/7/2013 75.93 76.45 74.96 75.77 19385
5/6/2013 75.01 76.51 75.00 75.65 12912
5/3/2013 76.05 76.60 74.73 75.13 20287
5/2/2013 76.00 76.40 73.62 74.40 19483
5/1/2013 74.79 76.02 74.12 75.83 20965
4/30/2013 75.69 75.85 74.65 75.12 16421
4/29/2013 74.41 76.91 74.41 75.75 16413
4/26/2013 73.95 74.50 73.46 73.85 15042
4/25/2013 71.25 75.59 71.25 73.96 38940
4/24/2013 68.13 69.31 67.82 68.58 18418
4/23/2013 67.10 67.83 66.52 67.79 16905
4/22/2013 66.83 67.12 65.93 66.84 11221
4/19/2013 67.15 67.23 66.33 66.66 19239
4/18/2013 66.33 67.75 65.58 66.95 16346
4/17/2013 66.39 66.62 64.71 66.08 18406
4/16/2013 66.40 67.00 65.75 66.83 12354
4/15/2013 68.58 68.68 65.56 65.59 20517
4/12/2013 69.01 69.21 67.73 68.91 12279
4/11/2013 70.09 70.47 69.41 69.53 8522
4/10/2013 69.72 70.04 69.22 69.93 16475
4/9/2013 69.23 70.07 68.40 69.40 15391
4/8/2013 67.28 69.27 66.88 69.26 20281
4/5/2013 64.99 67.82 64.99 67.44 14517
4/4/2013 65.69 66.15 65.15 65.67 9897
4/3/2013 67.13 67.20 64.95 65.33 15346
4/2/2013 67.92 68.21 66.95 67.27 9837
4/1/2013 67.94 68.27 66.51 67.69 8375
3/28/2013 68.12 68.41 67.65 67.75 11126
3/27/2013 67.74 68.35 67.04 68.12 9918
3/26/2013 67.39 68.23 67.02 68.18 9882
3/25/2013 67.00 68.44 66.92 67.11 12694
3/22/2013 67.02 67.30 66.69 66.89 11511
3/21/2013 66.87 67.53 66.39 66.70 10745
3/20/2013 67.48 67.60 66.37 67.20 10879
3/19/2013 66.69 67.29 65.75 67.09 20545
3/18/2013 65.92 67.09 65.89 66.49 10298
3/15/2013 67.51 68.33 66.25 66.70 23208
3/14/2013 65.45 67.92 65.37 67.82 23081
3/13/2013 65.39 65.90 64.99 65.35 16937
3/12/2013 65.25 65.48 64.65 65.41 10500
3/11/2013 65.15 65.36 64.26 65.14 31464
3/8/2013 65.82 65.85 64.54 65.26 13812
3/7/2013 63.46 66.17 63.28 65.71 21062
3/6/2013 63.40 63.77 62.94 63.35 13683
3/5/2013 63.12 63.59 63.03 63.10 16020
3/4/2013 63.78 64.10 62.05 62.68 23555
3/1/2013 62.63 63.95 62.38 63.92 19866
2/28/2013 61.53 63.39 61.26 63.09 17906
2/27/2013 59.53 61.80 59.48 61.61 16493
2/26/2013 59.13 59.73 57.86 59.69 13972
2/25/2013 60.87 61.28 58.87 58.87 12705
2/22/2013 59.47 60.57 59.25 60.56 11305
2/21/2013 59.27 59.55 58.32 59.17 9119
2/20/2013 60.85 60.85 59.19 59.28 9164
2/19/2013 59.58 60.72 59.58 60.72 9121
2/15/2013 60.47 60.49 59.04 59.37 11213
2/14/2013 60.61 61.11 60.38 60.50 13636
2/13/2013 60.72 61.13 60.45 60.71 9203
2/12/2013 61.48 61.60 60.62 60.68 10957
2/11/2013 61.76 61.76 60.79 61.37 6535
2/8/2013 61.99 62.02 61.34 61.83 12949
2/7/2013 62.00 62.40 61.57 61.79 14414
2/6/2013 61.48 62.15 61.19 62.13 16307
2/5/2013 60.11 62.05 60.05 61.88 20212
2/4/2013 59.25 59.93 58.91 59.85 23826
2/1/2013 59.82 59.82 58.89 59.55 27706
1/31/2013 60.46 60.59 59.28 59.41 20136
1/30/2013 60.54 61.32 60.29 60.66 17266
1/29/2013 60.20 60.60 59.47 60.40 20606
1/28/2013 61.69 61.77 60.14 60.19 16493
1/25/2013 61.17 62.18 60.93 61.95 14155
1/24/2013 60.13 62.43 59.80 60.76 22745
1/23/2013 60.26 60.26 59.02 59.62 16154
1/22/2013 59.52 60.61 59.09 60.43 17783
1/18/2013 58.85 59.53 58.44 59.50 10909
1/17/2013 58.45 59.25 58.16 59.06 16964
1/16/2013 58.73 59.12 57.76 58.66 11578
1/15/2013 58.13 58.95 57.97 58.95 9329
1/14/2013 58.40 59.04 58.20 58.51 10589
1/11/2013 57.94 58.45 57.84 58.42 11206
1/10/2013 57.46 57.83 56.87 57.70 12722
1/9/2013 58.77 58.81 56.84 57.19 19586
1/8/2013 60.35 60.45 58.61 58.68 17640
1/7/2013 60.31 60.94 59.79 60.48 16896
1/4/2013 59.23 60.72 59.00 60.42 13100
1/3/2013 57.97 59.58 57.55 59.06 13322
1/2/2013 60.09 60.11 56.87 58.32 28482
12/31/2012 57.87 58.99 57.05 58.98 17561
12/28/2012 58.22 58.69 58.03 58.13 9165
12/27/2012 58.96 59.05 57.93 58.62 11409
12/26/2012 59.46 59.57 58.69 58.99 9709
12/24/2012 59.46 59.64 58.56 59.22 6426
Marketplace
Trading Center