EQM - EQT Midstream Partners, LP

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Apr 202014.0014.6813.3113.5213.521,506,803
06 Apr 202013.8314.4413.2613.5813.581,303,600
03 Apr 202013.0913.6712.2713.4313.431,581,100
02 Apr 202011.9913.9611.8812.8712.871,799,500
01 Apr 202011.3212.3210.5411.6511.651,138,200
31 Mar 202010.5811.9810.1411.8011.802,112,200
30 Mar 20209.9610.679.1510.5010.501,056,900
27 Mar 202010.6810.759.8010.0910.091,511,000
26 Mar 202010.9611.9410.5910.9610.962,109,400
25 Mar 202010.9612.2610.3710.8510.851,453,400
24 Mar 202011.6411.7110.0010.9610.961,765,000
23 Mar 202012.3612.6310.8310.9010.902,073,000
20 Mar 202011.1213.4110.8012.3512.355,462,500
19 Mar 20209.4812.408.5010.3510.352,317,600
18 Mar 202010.1210.677.349.659.652,485,200
17 Mar 202011.5111.519.0210.8510.853,221,100
16 Mar 202010.5012.3310.0611.4011.402,706,500
13 Mar 202010.3412.159.7411.9711.973,044,700
12 Mar 202011.4911.499.479.509.502,237,300
11 Mar 202012.3214.2011.6112.5112.511,952,100
10 Mar 202012.9513.6410.9912.8012.802,483,900
09 Mar 202011.5514.357.6511.8011.805,594,900
06 Mar 202014.3714.7613.4214.4914.492,305,500
05 Mar 202015.1815.9514.8014.9214.923,421,300
04 Mar 202015.8216.3915.2715.4415.442,262,500
03 Mar 202015.9017.4415.4115.5915.591,874,000
02 Mar 202017.4517.7315.6615.9715.971,950,300
28 Feb 202017.5317.8116.1117.3617.363,378,400
27 Feb 202020.6020.7115.2618.2718.274,983,400
26 Feb 202022.2322.4621.2221.5121.511,660,500
25 Feb 202023.5623.7021.8721.9321.931,396,000
24 Feb 202021.7323.5621.1523.5423.542,149,600
21 Feb 202023.0723.2522.1722.5922.591,425,500
20 Feb 202023.1123.7623.0023.0123.011,243,600
19 Feb 202022.2123.1922.1822.9722.971,381,200
18 Feb 202021.2022.1121.1622.0522.051,909,500
14 Feb 202021.5821.7520.8921.3421.341,591,200
13 Feb 202022.2822.4121.5021.5621.56812,500
12 Feb 202022.2822.9921.8022.0222.021,312,100
11 Feb 202021.7922.5221.7122.0022.00894,600
10 Feb 202022.1022.1021.3121.6421.641,076,400
07 Feb 202022.1022.3221.7622.1022.10806,500
06 Feb 202023.0323.1822.2022.2822.28719,800
05 Feb 202023.2523.9122.8222.9822.98719,700
04 Feb 202022.6323.7022.6323.1023.10827,000
03 Feb 202022.2922.7121.8622.4222.42980,900
03 Feb 20201.16 Dividend
31 Jan 202023.6623.7222.8123.1521.991,249,900
30 Jan 202023.8023.9623.3623.6022.421,179,700
29 Jan 202024.2624.5523.9423.9922.791,008,900
28 Jan 202024.7024.9124.0924.1622.951,205,000
27 Jan 202025.0025.2524.3624.5523.321,628,100
24 Jan 202026.4527.0725.4925.5824.301,091,900
23 Jan 202026.8426.9326.0126.5525.221,331,600
22 Jan 202028.0028.0026.9326.9825.631,415,400
21 Jan 202030.1730.1827.8127.8426.441,779,000
17 Jan 202030.2130.4529.5230.1728.66951,700
16 Jan 202030.0030.7030.0030.2028.69824,000
15 Jan 202029.3830.0529.1829.8128.321,025,500
14 Jan 202028.7229.5328.6429.3927.92946,900
13 Jan 202028.5029.0128.1928.5827.151,348,700
10 Jan 202028.6028.6528.0028.4126.99947,500
09 Jan 202029.5029.5028.0028.5927.16915,300
08 Jan 202030.4130.4529.1629.4427.961,438,700
07 Jan 202030.4030.5229.8730.4728.941,151,500
06 Jan 202030.0830.6729.8230.5729.04902,800
03 Jan 202029.6830.1329.1930.1328.62701,400
02 Jan 202030.1730.3729.2529.6528.16889,400
31 Dec 201928.7030.0528.7029.9128.411,705,000
30 Dec 201929.0029.1328.3428.9827.531,202,600
27 Dec 201929.0929.1328.4428.8327.39599,500
26 Dec 201928.6028.9828.4028.9527.50706,500
24 Dec 201928.2628.5028.1628.3526.93291,300
23 Dec 201927.6328.3327.6128.2526.83860,000
20 Dec 201927.3027.8626.9627.7326.342,886,000
19 Dec 201927.1827.5326.6927.1925.83980,000
18 Dec 201926.4627.5326.3527.2925.921,085,200
17 Dec 201925.5627.0825.4426.2724.951,421,600
16 Dec 201924.8825.8524.8625.3924.121,176,600
13 Dec 201925.2825.2924.6024.7923.551,501,600
12 Dec 201924.9125.7224.9025.2323.97727,200
11 Dec 201924.5525.1024.3325.0123.76906,100
10 Dec 201923.0024.5522.9024.5123.281,668,600
09 Dec 201921.8623.2021.8223.0621.90786,300
06 Dec 201921.6422.1221.5621.8620.76909,700
05 Dec 201922.0922.3321.5321.5420.46636,300
04 Dec 201922.0022.2821.7622.0620.95641,600
03 Dec 201921.7521.9421.4321.7820.691,036,900
02 Dec 201923.2523.3222.0022.0020.901,032,700
29 Nov 201923.2323.5723.1523.1722.01561,100
27 Nov 201922.7923.2322.5223.2322.071,117,200
26 Nov 201923.5223.7222.7122.8121.671,098,600
25 Nov 201923.3623.7123.1623.5522.37932,800
22 Nov 201923.1123.3222.7122.9521.80634,000
21 Nov 201922.6923.1722.4722.9921.841,175,700
20 Nov 201922.8023.2122.5522.7521.611,097,400
19 Nov 201923.4423.5422.8622.8821.73702,100
18 Nov 201924.7124.7123.3723.4722.291,046,700
15 Nov 201924.8425.1924.5524.7123.47912,700
14 Nov 201925.2625.3524.6124.7823.54863,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more