Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-08	Z	EQT	40.194	40.41	39.78	39.92	-0.59	4,341,013	28,603	39.64	40.99
2024-05-07	Z	EQT	40.82	41.37	40.49	40.51	-0.3825	5,961,230	34,892	39.62	41.89
2024-05-06	Z	EQT	40.83	41.47	40.56	41.04	0.77	6,080,871	35,808	40.00	41.30
2024-05-03	Z	EQT	39.93	40.405	39.66	40.27	0.795	5,993,020	33,973	39.69	40.41
2024-05-02	Z	EQT	39.04	39.67	38.81	39.48	0.83	5,026,283	35,652	38.99	40.26
2024-05-01	Z	EQT	39.80	39.81	38.295	38.66	-1.46	8,342,129	47,812	38.09	38.99
2024-04-30	Z	EQT	41.40	41.47	40.06	40.09	-0.9588	7,630,644	38,875	39.29	39.99
2024-04-29	Z	EQT	40.52	41.25	40.52	41.05	0.4425	5,849,286	39,483	41.00	42.14
2024-04-26	Z	EQT	40.20	40.73	39.55	40.61	0.195	7,059,896	33,821	37.04	40.62
2024-04-25	Z	EQT	39.40	41.04	39.21	40.41	0.99	9,379,823	48,436	39.65	41.50
2024-04-24	Z	EQT	38.58	39.8505	37.88	39.43	1.44	11,734,112	56,925	38.69	42.60
2024-04-23	Z	EQT	37.80	38.525	37.55	37.98	0.02	7,640,225	43,552	36.90	41.28
2024-04-22	Z	EQT	36.49	38.15	36.45	37.97	1.335	10,531,568	45,886	34.89	38.10
2024-04-19	Z	EQT	36.00	36.695	35.91	36.65	0.43	4,957,492	30,062	26.26	37.00
2024-04-18	Z	EQT	36.20	36.785	36.12	36.22	0.17	6,788,451	43,508	35.93	36.55
2024-04-17	Z	EQT	35.95	36.77	35.91	36.04	-0.17	5,246,746	33,456	35.31	38.66
2024-04-16	Z	EQT	36.28	36.52	35.24	36.20	-0.32	4,914,693	30,050	35.75	36.31
2024-04-15	Z	EQT	37.39	37.635	36.43	36.525	-0.725	5,710,990	31,837	34.81	37.39
2024-04-12	Z	EQT	37.73	38.41	37.13	37.25	-0.255	5,580,604	29,302	36.81	37.76
2024-04-11	Z	EQT	37.95	37.98	36.94	37.49	-0.21	6,009,078	30,704	37.00	38.16
2024-04-10	Z	EQT	37.97	38.245	37.545	37.71	-0.269	6,232,564	36,924	37.55	37.71
2024-04-09	Z	EQT	36.94	37.95	36.94	37.95	1.10	6,560,318	36,024	37.49	38.19
2024-04-08	Z	EQT	36.64	37.025	36.45	36.84	0.35	4,993,821	24,337	36.87	36.95
2024-04-05	Z	EQT	36.54	36.72	36.09	36.48	-0.275	3,683,785	23,096	32.57	36.48
2024-04-04	Z	EQT	37.76	37.84	36.66	36.76	-0.45	5,666,968	30,059	35.50	38.76
2024-04-03	Z	EQT	36.98	37.255	36.68	37.19	0.32	5,626,853	29,199	35.50	37.31
2024-04-02	Z	EQT	37.00	37.08	36.53	36.87	-0.24	4,541,329	25,407	36.41	37.25
2024-04-01	Z	EQT	37.33	37.50	36.605	37.11	0.023	6,531,918	30,249	36.82	37.11
2024-03-29	Z	EQT	36.30	37.40	36.12	37.07	1.01	0	0	37.03	37.47
2024-03-28	Z	EQT	36.30	37.40	36.12	37.07	1.01	9,857,427	49,717	37.03	37.47
2024-03-27	Z	EQT	34.69	36.07	34.62	36.07	1.11	7,136,389	39,308	35.76	36.08
2024-03-26	Z	EQT	35.04	35.29	34.75	34.95	0.13	6,987,739	32,686	34.75	35.53
2024-03-25	Z	EQT	34.48	34.975	34.43	34.82	0.455	6,541,553	35,084	34.50	37.82
2024-03-22	Z	EQT	34.30	34.40	34.135	34.36	-0.02	4,897,294	22,846	34.36	35.13
2024-03-21	Z	EQT	33.95	34.41	33.78	34.36	0.52	5,584,838	29,011	34.00	34.52
2024-03-20	Z	EQT	33.23	34.00	33.17	33.82	0.25	7,017,321	25,697	33.70	34.16
2024-03-19	Z	EQT	33.28	33.805	33.20	33.56	0.16	7,376,440	32,509	33.56	33.71
2024-03-18	Z	EQT	33.68	33.87	33.31	33.40	-0.02	5,769,652	26,158	33.35	33.79
2024-03-15	Z	EQT	33.89	34.06	32.99	33.43	-0.34	23,926,866	51,951	32.56	34.29
2024-03-14	Z	EQT	34.30	34.30	33.205	33.78	-0.22	11,838,263	53,656	33.78	33.89
2024-03-13	Z	EQT	34.38	34.525	33.995	34.01	-0.50	11,278,875	45,371	34.01	34.38
2024-03-12	Z	EQT	34.78	34.89	33.82	34.52	-0.09	12,824,754	51,868	34.51	34.68
2024-03-11	Z	EQT	34.90	35.47	33.63	34.61	-2.92	28,479,159	102,011	34.66	34.90
2024-03-08	Z	EQT	37.40	37.73	37.095	37.52	0.26	2,788,265	16,837	34.30	38.46
2024-03-07	Z	EQT	37.71	37.84	37.17	37.26	-0.34	3,106,429	17,030	36.73	40.52
2024-03-06	Z	EQT	38.22	38.23	37.265	37.59	-0.395	4,344,389	18,795	33.75	39.36
2024-03-05	Z	EQT	37.48	38.31	37.32	37.99	0.4522	2,898,954	17,732	37.36	41.24
2024-03-04	Z	EQT	37.85	38.19	37.40	37.54	0.525	4,843,441	27,684	37.50	38.10
2024-03-01	Z	EQT	37.16	37.41	36.82	37.01	-0.14	9,281,710	20,504	33.86	40.64
2024-02-29	Z	EQT	36.68	37.31	36.60	37.15	0.53	5,415,198	21,452	36.90	37.39
2024-02-28	Z	EQT	36.67	36.995	36.39	36.58	0.06	3,375,212	16,738	36.30	36.93
2024-02-27	Z	EQT	37.15	37.28	36.39	36.52	-0.23	3,174,307	16,174	36.30	39.64
2024-02-26	Z	EQT	37.43	37.70	36.47	36.74	-0.27	4,569,669	21,599	34.65	37.76
2024-02-23	Z	EQT	36.76	37.315	36.325	37.01	-0.31	5,777,575	27,632	36.50	37.75
2024-02-22	Z	EQT	36.48	37.555	36.13	37.32	0.03	6,677,741	30,013	35.25	38.46
2024-02-21	Z	EQT	35.32	38.24	35.30	37.30	3.575	12,919,201	58,590	36.39	38.36
2024-02-20	Z	EQT	34.60	34.60	33.545	33.73	-0.97	6,012,763	24,567	33.97	34.25
2024-02-19	Z	EQT	34.50	35.06	34.04	34.70	0.3675	0	0	34.70	37.74
2024-02-16	Z	EQT	34.50	35.06	34.04	34.70	0.3675	4,934,445	22,499	34.70	37.74
2024-02-15	Z	EQT	33.44	34.745	33.19	34.49	1.525	7,970,894	31,964	32.49	35.00
2024-02-14	Z	EQT	32.73	33.60	32.07	32.96	-1.08	13,748,644	50,694	32.94	35.98
2024-02-13	Z	EQT	34.42	34.66	33.72	34.10	-0.83	6,480,147	29,890	33.21	33.26
2024-02-12	Z	EQT	34.66	35.36	34.385	34.93	0.61	5,205,406	25,148	34.90	35.92
2024-02-09	Z	EQT	34.50	34.82	34.21	34.33	-0.42	3,616,738	19,718	33.95	40.00