EQT Corporation Common Stockのデータ

EQT Corporation Common Stockの基本情報

名前 EQT Corporation Common Stock
ティッカー EQT
国 United States
上場年 nan
セクター Energy

EQT Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.58 17.68 18.25 17.86 7559000.0 17.86
2021-02-12 17.76 16.72 16.85 17.66 6451300.0 17.66
2021-02-11 17.01 16.51 16.77 16.83 6319000.0 16.83
2021-02-10 16.91 15.97 16.53 16.77 5162900.0 16.77
2021-02-09 17.11 16.34 16.95 16.45 4806800.0 16.45
2021-02-08 17.1 16.63 16.96 17.08 4480500.0 17.08
2021-02-05 17.34 16.53 17.31 16.75 4090500.0 16.75
2021-02-04 17.4 16.9 17.39 16.99 3121000.0 16.99
2021-02-03 17.46 16.56 16.56 17.26 4788800.0 17.26
2021-02-02 17.66 16.5 17.6 16.57 5561900.0 16.57
2021-02-01 17.56 16.88 16.98 17.01 5397100.0 17.01
2021-01-29 17.21 16.23 16.47 16.31 6138800.0 16.31
2021-01-28 16.89 15.82 16.85 16.44 5974500.0 16.44
2021-01-27 17.23 15.4 15.73 16.56 9222400.0 16.56
2021-01-26 16.88 15.95 16.68 15.97 4638600.0 15.97
2021-01-25 17.11 16.26 16.69 16.47 4480600.0 16.47
2021-01-22 16.44 15.35 15.61 16.39 3356300.0 16.39
2021-01-21 16.54 15.48 16.03 15.99 4876200.0 15.99
2021-01-20 17.23 15.88 17.15 16.18 6356400.0 16.18
2021-01-19 18.62 16.45 18.3 17.03 7818800.0 17.03
2021-01-15 18.66 17.81 18.11 18.5 7712800.0 18.5
2021-01-14 18.18 17.36 17.45 17.9 8873900.0 17.9
2021-01-13 17.59 16.22 16.56 17.19 9650000.0 17.19
2021-01-12 16.51 15.52 15.66 16.48 8700500.0 16.48
2021-01-11 15.27 14.12 14.24 15.22 4200400.0 15.22
2021-01-08 15.13 14.35 15.09 14.52 4830700.0 14.52
2021-01-07 15.45 14.7 14.96 14.94 4896100.0 14.94
2021-01-06 14.97 13.89 14.17 14.96 6488300.0 14.96
2021-01-05 14.68 13.65 13.75 14.04 10400500.0 14.04
2021-01-04 13.54 12.93 12.97 13.41 5338800.0 13.41
2020-12-31 12.96 12.53 12.92 12.71 4548400.0 12.71
2020-12-30 13.09 12.35 12.46 12.98 3853600.0 12.98
2020-12-29 12.81 12.27 12.7 12.46 4846800.0 12.46
2020-12-28 13.59 12.57 13.52 12.61 10303500.0 12.61
2020-12-24 14.27 13.85 14.23 13.91 1469500.0 13.91
2020-12-23 14.24 13.18 13.18 14.19 5817700.0 14.19
2020-12-22 13.74 13.21 13.6 13.28 3719800.0 13.28
2020-12-21 13.58 12.92 13.22 13.45 5752100.0 13.45
2020-12-18 13.8 13.26 13.58 13.52 10448900.0 13.52
2020-12-17 14.01 13.27 13.72 13.51 6621900.0 13.51
2020-12-16 14.28 13.54 14.27 13.61 5840900.0 13.61
2020-12-15 14.4 13.85 14.23 14.27 4922000.0 14.27
2020-12-14 14.46 13.85 14.18 13.88 4008500.0 13.88
2020-12-11 14.71 13.41 14.71 13.95 7432800.0 13.95
2020-12-10 14.83 13.86 14.02 14.66 8051100.0 14.66
2020-12-09 14.2 13.33 13.59 13.95 6902000.0 13.95
2020-12-08 13.93 13.23 13.59 13.39 8810100.0 13.39
2020-12-07 14.33 13.5 13.89 13.88 6319000.0 13.88
2020-12-04 14.34 13.64 13.72 14.24 5450200.0 14.24
2020-12-03 14.42 13.45 14.4 13.49 7718200.0 13.49
2020-12-02 15.11 14.18 14.53 14.49 4139400.0 14.49
2020-12-01 15.38 14.33 15.07 14.48 4264100.0 14.48
2020-11-30 15.87 14.85 15.55 14.88 5346700.0 14.88
2020-11-27 15.64 15.09 15.2 15.25 1440600.0 15.25
2020-11-25 15.93 15.12 15.93 15.4 3932300.0 15.4
2020-11-24 16.0 15.14 15.75 15.97 5675800.0 15.97
2020-11-23 15.52 14.74 14.94 15.41 5038300.0 15.41
2020-11-20 15.58 14.4 15.03 14.72 5896700.0 14.72
2020-11-19 15.0 13.71 14.06 14.99 6067100.0 14.99
2020-11-18 14.89 14.3 14.61 14.4 5141800.0 14.4
2020-11-17 14.67 14.22 14.47 14.43 3879200.0 14.43
2020-11-16 15.0 13.97 14.97 14.65 5999800.0 14.65
2020-11-13 15.33 14.53 14.73 15.23 4165900.0 15.23
2020-11-12 14.97 14.28 14.51 14.52 4425600.0 14.52
2020-11-11 14.73 14.17 14.3 14.69 4465600.0 14.69
2020-11-10 14.12 13.24 13.7 14.11 6112000.0 14.11
2020-11-09 14.8 13.02 14.7 13.49 11310600.0 13.49
2020-11-06 14.51 13.77 14.31 14.15 5954100.0 14.15
2020-11-05 14.95 14.09 14.3 14.26 4875500.0 14.26
2020-11-04 14.83 13.79 14.69 14.2 6681600.0 14.2
2020-11-03 15.89 14.65 15.56 14.86 5863700.0 14.86
2020-11-02 15.75 14.62 15.13 15.47 5652000.0 15.47
2020-10-30 15.62 14.75 15.51 15.14 6577200.0 15.14
2020-10-29 16.02 15.18 15.76 15.57 13423800.0 15.57
2020-10-28 16.53 15.36 15.36 15.78 22007500.0 15.78
2020-10-27 16.32 15.18 15.6 16.16 5483700.0 16.16
2020-10-26 16.08 15.46 16.08 15.63 3390600.0 15.63
2020-10-23 16.23 15.42 15.77 16.15 6562100.0 16.15
2020-10-22 16.87 14.75 14.84 15.8 11511300.0 15.8
2020-10-21 15.9 14.63 15.48 14.83 4933900.0 14.83
2020-10-20 15.32 14.68 14.78 15.03 4106100.0 15.03
2020-10-19 14.86 14.34 14.84 14.66 2380200.0 14.66
2020-10-16 15.31 14.68 15.17 14.71 3543100.0 14.71
2020-10-15 15.37 14.7 14.98 15.1 3121800.0 15.1
2020-10-14 15.34 14.83 15.08 14.85 3165500.0 14.85
2020-10-13 15.64 15.17 15.6 15.25 2807200.0 15.25
2020-10-12 15.53 14.59 14.76 15.4 3954700.0 15.4
2020-10-09 15.24 14.39 14.91 14.69 4188400.0 14.69
2020-10-08 14.51 13.89 14.27 14.5 3052600.0 14.5
2020-10-07 14.21 13.51 13.67 14.13 3541900.0 14.13
2020-10-06 14.24 13.4 13.88 13.46 3119100.0 13.46
2020-10-05 13.73 12.99 13.04 13.69 4438500.0 13.69
2020-10-02 13.08 12.27 12.29 12.73 2583100.0 12.73
2020-10-01 13.08 12.46 12.81 12.68 2916100.0 12.68
2020-09-30 13.17 12.58 12.73 12.93 4474900.0 12.93
2020-09-29 13.78 12.75 13.73 12.84 6710500.0 12.84
2020-09-28 14.14 13.24 13.97 13.99 3602900.0 13.99
2020-09-25 14.45 13.74 14.25 13.87 3570600.0 13.87
2020-09-24 14.9 14.24 14.33 14.48 3779900.0 14.48
2020-09-23 15.22 14.38 14.9 14.39 3425400.0 14.39
2020-09-22 15.62 14.71 15.39 14.71 4037800.0 14.71
2020-09-21 15.62 14.68 14.85 15.45 4443000.0 15.45
2020-09-18 15.41 14.52 14.66 15.14 6956300.0 15.14
2020-09-17 14.65 13.65 14.5 14.58 6260400.0 14.58
2020-09-16 14.97 14.17 14.3 14.76 4591600.0 14.76
2020-09-15 14.91 14.18 14.37 14.25 4506000.0 14.25
2020-09-14 14.39 13.68 14.15 14.23 4493100.0 14.23
2020-09-11 14.23 13.65 14.16 14.03 4217600.0 14.03
2020-09-10 14.86 13.93 14.86 14.07 4114000.0 14.07
2020-09-09 14.86 14.37 14.7 14.77 3882500.0 14.77
2020-09-08 15.07 14.33 15.07 14.5 5222900.0 14.5
2020-09-04 15.63 14.8 15.44 15.36 3275700.0 15.36
2020-09-03 15.84 15.02 15.03 15.29 3188500.0 15.29
2020-09-02 15.58 15.02 15.49 15.06 3702900.0 15.06
2020-09-01 15.73 15.31 15.62 15.6 2380500.0 15.6
2020-08-31 16.09 15.07 15.95 15.87 4945700.0 15.87
2020-08-28 16.33 15.93 16.17 16.02 2516000.0 16.02
2020-08-27 16.26 15.57 15.86 16.15 3504100.0 16.15
2020-08-26 16.38 15.54 16.25 15.68 3305900.0 15.68
2020-08-25 16.59 16.13 16.41 16.37 1817700.0 16.37
2020-08-24 16.68 15.77 16.27 16.38 3014300.0 16.38
2020-08-21 16.18 15.7 15.95 16.04 3187600.0 16.04
2020-08-20 16.62 15.83 16.58 15.86 3038100.0 15.86
2020-08-19 17.13 16.43 16.57 16.63 2554100.0 16.63
2020-08-18 17.64 16.47 17.38 16.53 4270800.0 16.53
2020-08-17 17.22 16.24 17.0 17.11 4398600.0 17.11
2020-08-14 17.54 16.17 16.2 16.96 5616900.0 16.96
2020-08-13 16.59 15.77 16.38 15.99 3194800.0 15.99
2020-08-12 16.69 16.02 16.37 16.37 2700100.0 16.37
2020-08-11 17.41 16.21 17.23 16.23 3920900.0 16.23
2020-08-10 17.97 17.03 17.17 17.16 7098000.0 17.16
2020-08-07 17.24 16.27 16.31 17.17 4392800.0 17.17
2020-08-06 17.15 16.25 16.52 16.34 4653600.0 16.34
2020-08-05 16.86 15.91 16.23 16.36 6163500.0 16.36
2020-08-04 16.12 15.31 15.59 15.98 6293300.0 15.98
2020-08-03 16.2 14.95 15.0 15.69 6736100.0 15.69
2020-07-31 14.52 13.75 14.12 14.52 5056200.0 14.52
2020-07-30 14.54 14.01 14.2 14.24 3597200.0 14.24
2020-07-29 14.49 13.49 13.95 14.49 4477700.0 14.49
2020-07-28 14.28 13.53 13.54 13.82 3950300.0 13.82
2020-07-27 14.43 13.11 13.26 13.41 5230300.0 13.41
2020-07-24 14.74 14.0 14.04 14.17 5308200.0 14.17
2020-07-23 14.55 13.13 13.27 14.23 6980100.0 14.23
2020-07-22 13.13 12.51 13.07 13.03 4530000.0 13.03
2020-07-21 13.5 12.39 12.61 13.36 4493200.0 13.36
2020-07-20 12.71 12.27 12.44 12.37 4287200.0 12.37
2020-07-17 12.93 12.44 12.8 12.48 3763300.0 12.48
2020-07-16 13.13 12.6 12.73 12.66 2697800.0 12.66
2020-07-15 12.9 12.36 12.85 12.75 3987300.0 12.75
2020-07-14 12.77 12.19 12.39 12.61 4077200.0 12.61
2020-07-13 13.34 12.48 13.14 12.49 4129400.0 12.49
2020-07-10 13.33 12.68 13.17 13.02 4693800.0 13.02
2020-07-09 13.94 13.16 13.49 13.17 5416300.0 13.17
2020-07-08 14.19 13.17 14.1 13.31 4130100.0 13.31
2020-07-07 14.76 13.36 13.36 14.07 6666700.0 14.07
2020-07-06 13.75 13.12 13.14 13.6 7133800.0 13.6
2020-07-02 12.82 11.9 11.96 12.67 5177800.0 12.67
2020-07-01 11.93 11.3 11.75 11.44 4940800.0 11.44
2020-06-30 11.99 11.07 11.19 11.9 8873100.0 11.9
2020-06-29 11.21 10.55 10.8 11.06 5757000.0 11.06
2020-06-26 11.37 10.52 11.37 10.65 7140000.0 10.65
2020-06-25 12.18 11.07 11.81 11.38 7015500.0 11.38
2020-06-24 12.61 11.96 12.16 11.99 5340900.0 11.99
2020-06-23 12.74 12.09 12.42 12.25 5455600.0 12.25
2020-06-22 13.04 12.07 12.93 12.35 5756800.0 12.35
2020-06-19 13.91 12.91 13.81 12.92 14577300.0 12.92
2020-06-18 14.22 13.62 13.95 13.68 4681100.0 13.68
2020-06-17 14.36 13.81 14.15 14.02 4560600.0 14.02
2020-06-16 14.8 13.93 14.8 14.08 5288400.0 14.08
2020-06-15 14.56 13.64 14.17 14.39 6698300.0 14.39
2020-06-12 15.19 14.3 15.19 14.81 5339300.0 14.81
2020-06-11 15.4 14.42 14.54 14.67 7067600.0 14.67
2020-06-10 16.2 15.15 16.09 15.17 5833400.0 15.17
2020-06-09 16.7 16.01 16.7 16.23 7274200.0 16.23
2020-06-08 16.9 14.91 15.14 16.89 9865800.0 16.89
2020-06-05 15.11 14.04 14.36 15.03 6680300.0 15.03
2020-06-04 14.33 13.67 13.86 14.3 5281400.0 14.3
2020-06-03 13.98 13.2 13.61 13.87 7115700.0 13.87
2020-06-02 13.49 12.81 12.91 13.39 4393600.0 13.39
2020-06-01 13.22 12.55 12.82 12.87 7219500.0 12.87
2020-05-29 13.71 12.98 13.38 13.34 5988400.0 13.34
2020-05-28 14.91 13.24 14.06 13.37 6073500.0 13.37
2020-05-27 14.95 13.64 14.82 14.17 6925600.0 14.17
2020-05-26 15.05 13.1 13.34 14.75 12750200.0 14.75
2020-05-22 13.85 12.86 13.11 13.74 6788200.0 13.74
2020-05-21 13.7 12.91 13.53 13.17 3992300.0 13.17
2020-05-20 13.71 12.92 13.03 13.33 7183800.0 13.33
2020-05-19 13.36 12.73 13.07 12.8 4684100.0 12.8
2020-05-18 13.32 12.57 13.09 12.88 7375200.0 12.88
2020-05-15 13.37 12.32 12.53 12.74 5532900.0 12.74
2020-05-14 13.13 11.94 12.27 12.54 6650900.0 12.54
2020-05-13 12.73 11.89 12.69 12.44 9142700.0 12.44
2020-05-12 13.46 12.64 13.24 12.66 7110800.0 12.66
2020-05-11 14.36 13.15 13.89 13.17 6436400.0 13.17
2020-05-08 14.07 13.46 13.6 13.99 4597800.0 13.99
2020-05-07 14.47 13.33 13.64 13.62 6887900.0 13.62
2020-05-06 14.53 13.57 14.41 13.63 6300700.0 13.63
2020-05-05 15.42 14.1 15.3 14.33 6853200.0 14.33
2020-05-04 14.91 13.87 14.23 14.8 6613400.0 14.8
2020-05-01 14.53 13.9 14.28 14.37 6444000.0 14.37
2020-04-30 15.14 13.71 14.51 14.59 10297200.0 14.59
2020-04-29 14.35 13.5 13.63 14.09 6911100.0 14.09
2020-04-28 14.16 13.17 13.9 13.39 9159800.0 13.39
2020-04-27 13.99 12.82 13.39 13.79 8616500.0 13.79
2020-04-24 13.64 12.39 12.64 13.39 25836300.0 13.39
2020-04-23 14.19 12.35 13.87 12.5 17449300.0 12.5
2020-04-22 16.18 14.13 15.88 14.25 7500800.0 14.25
2020-04-21 17.16 15.49 15.74 15.57 11685400.0 15.57
2020-04-20 15.74 13.02 13.03 15.56 13228400.0 15.56
2020-04-17 13.48 12.52 13.04 13.37 7702900.0 13.37
2020-04-16 13.55 12.64 13.06 12.81 9171900.0 12.81
2020-04-15 13.23 12.04 12.67 13.05 9017300.0 13.05
2020-04-14 13.09 12.15 12.5 12.86 9092000.0 12.86
2020-04-13 12.51 11.22 11.39 12.43 10942800.0 12.43
2020-04-09 11.75 10.55 10.82 10.82 11886900.0 10.82
2020-04-08 11.11 10.19 10.83 10.84 6554800.0 10.84
2020-04-07 11.18 9.56 9.85 10.75 10694400.0 10.75
2020-04-06 9.98 8.47 8.85 9.76 9123700.0 9.76
2020-04-03 8.94 7.67 8.01 8.77 9023900.0 8.77
2020-04-02 7.93 6.44 7.52 7.89 14678600.0 7.89
2020-04-01 7.69 6.84 6.88 7.3 8688800.0 7.3
2020-03-31 7.34 6.64 6.99 7.07 9753500.0 7.07
2020-03-30 7.48 6.5 6.73 6.98 9191200.0 6.98
2020-03-27 7.38 6.65 6.78 6.9 6588300.0 6.9
2020-03-26 8.26 6.68 7.74 6.96 6892400.0 6.96
2020-03-25 8.11 6.85 7.25 7.73 11077500.0 7.73
2020-03-24 7.3 5.63 6.45 7.25 11355700.0 7.25
2020-03-23 7.52 6.01 7.45 6.06 8974700.0 6.06
2020-03-20 8.23 7.24 8.07 7.45 9512000.0 7.45
2020-03-19 9.12 7.03 8.93 8.08 11988100.0 8.08
2020-03-18 9.64 8.21 9.05 8.69 12140900.0 8.69
2020-03-17 9.58 8.51 8.79 9.41 14730900.0 9.41
2020-03-16 10.31 7.88 8.47 8.69 18020200.0 8.69
2020-03-13 9.53 6.89 7.11 9.53 21564100.0 9.53
2020-03-12 7.32 6.05 6.3 6.94 15101100.0 6.94
2020-03-11 7.46 6.68 6.7 6.88 16600400.0 6.88
2020-03-10 7.72 6.01 7.22 7.06 20699700.0 7.06
2020-03-09 7.92 4.9 4.92 7.06 26465400.0 7.06
2020-03-06 6.93 6.02 6.08 6.39 18486800.0 6.39
2020-03-05 6.4 5.86 5.86 6.35 11214900.0 6.35
2020-03-04 6.34 5.84 6.15 6.11 10516800.0 6.11
2020-03-03 6.21 5.75 6.07 6.15 11179800.0 6.15
2020-03-02 6.1 5.74 6.06 6.08 17255900.0 6.08
2020-02-28 5.95 5.13 5.15 5.87 19794100.0 5.87
2020-02-27 5.54 4.21 4.92 5.38 21825000.0 5.38
2020-02-26 5.38 4.95 5.22 4.96 9344400.0 4.96
2020-02-25 5.52 4.93 5.52 5.16 8393600.0 5.16
2020-02-24 5.71 5.41 5.42 5.51 7711200.0 5.51
2020-02-21 5.88 5.53 5.88 5.81 8703300.0 5.81
2020-02-20 6.15 5.9 5.9 6.01 8791600.0 6.01
2020-02-19 5.94 5.59 5.76 5.91 9990300.0 5.91
2020-02-18 5.72 5.32 5.35 5.68 6848300.0 5.68