Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	38.29	38.42	37.64	37.83	1,118,417	+0.09(+0.23%)
Jan 30, 2018	37.92	37.93	37.40	37.75	1,329,528	-0.46(-1.21%)
Jan 29, 2018	38.44	38.92	38.11	38.21	905,943	-0.27(-0.69%)
Jan 26, 2018	38.34	38.47	38.08	38.47	1,367,126	+0.25(+0.64%)
Jan 25, 2018	38.57	38.57	37.71	38.23	1,476,107	-0.08(-0.21%)
Jan 24, 2018	38.52	38.64	38.02	38.31	1,820,219	+0.10(+0.26%)
Jan 23, 2018	38.37	38.51	37.93	38.21	1,390,763	-0.22(-0.56%)
Jan 22, 2018	38.24	38.60	38.19	38.42	913,693	+0.10(+0.26%)
Jan 19, 2018	38.01	38.34	37.72	38.33	1,195,959	+0.45(+1.19%)
Jan 18, 2018	38.10	38.34	37.81	37.87	1,186,089	-0.20(-0.52%)
Jan 17, 2018	38.34	38.37	37.68	38.07	1,057,936	+0.04(+0.10%)
Jan 16, 2018	39.01	39.11	37.90	38.03	1,180,019	-0.74(-1.90%)
Jan 12, 2018		38.77	38.77	38.77	0	+0.36(+0.95%)
Jan 11, 2018	37.70	38.49	37.49	38.40	1,642,741	+0.91(+2.44%)
Jan 10, 2018			37.41	37.49	1,698,764	-0.49(-1.29%)
Jan 09, 2018	38.53	38.70	37.97	37.98	1,771,037	-0.45(-1.18%)
Jan 08, 2018	38.90	39.04	38.04	38.43	1,345,757	-0.40(-1.04%)
Jan 05, 2018	39.23	39.23	38.54	38.84	1,442,336	-0.34(-0.88%)
Jan 04, 2018	39.07	39.42	38.79	39.18	1,240,076	+0.30(+0.78%)
Jan 03, 2018	38.68	38.95	38.29	38.88	990,154	+0.30(+0.79%)
Jan 02, 2018	38.62	38.76	38.37	38.57	900,967	+0.13(+0.33%)
Dec 29, 2017		38.44	38.44	38.44	0	-0.22(-0.56%)
Dec 28, 2017	39.02	39.03	38.59	38.66	580,355	-0.15(-0.38%)
Dec 27, 2017	38.90	38.90	38.53	38.81	644,565	-0.02(-0.05%)
Dec 26, 2017	38.71	38.97	38.71	38.83	484,614	+0.09(+0.23%)
Dec 22, 2017	38.97	39.02	38.35	38.74	972,557	+0.01(+0.03%)
Dec 21, 2017	37.95	38.89	37.85	38.73	1,456,152	+0.85(+2.23%)
Dec 20, 2017	37.45	38.01	37.30	37.88	1,363,241	+0.73(+1.96%)
Dec 19, 2017	37.74	37.79	37.00	37.16	1,182,146	-0.57(-1.51%)
Dec 18, 2017	37.21	37.78	37.21	37.73	1,439,034	+0.65(+1.75%)
Dec 15, 2017	36.95	37.81	36.81	37.08	3,424,228	+0.28(+0.75%)
Dec 14, 2017	37.57	37.65	36.55	36.80	1,354,598	-0.84(-2.22%)
Dec 13, 2017	38.41	38.41	37.61	37.64	1,603,446	-0.82(-2.12%)
Dec 12, 2017	38.45	38.99	38.40	38.45	1,270,996	-0.05(-0.13%)
Dec 11, 2017	38.64	38.86	38.38	38.50	1,604,333	-0.23(-0.58%)
Dec 08, 2017	38.07	38.75	37.73	38.73	1,388,212	+0.93(+2.47%)
Dec 07, 2017	37.48	37.97	37.34	37.80	1,024,288	+0.16(+0.42%)
Dec 06, 2017	37.61	37.89	37.36	37.64	1,365,068	-0.13(-0.34%)
Dec 05, 2017	38.25	38.29	37.72	37.77	1,827,954	-0.37(-0.98%)
Dec 04, 2017	37.24	37.60	37.24	38.14	2,794,456	+1.39(+3.77%)
Dec 01, 2017	37.28	37.35	36.03	36.75	1,999,601	-0.50(-1.35%)
Nov 30, 2017	37.10	37.55	36.63	37.25	1,868,840	+0.25(+0.66%)
Nov 29, 2017	36.47	37.07	36.41	37.01	1,537,435	+0.58(+1.59%)
Nov 28, 2017	35.76	36.47	35.75	36.43	1,031,469	+0.88(+2.49%)
Nov 27, 2017	35.54	35.69	35.41	35.54	1,038,856	+0.03(+0.08%)
Nov 24, 2017	35.91	35.91	35.43	35.51	375,498	-0.33(-0.93%)
Nov 22, 2017	36.38	36.38	35.78	35.85	753,694	-0.41(-1.14%)
Nov 21, 2017	36.16	36.51	35.93	36.26	1,123,751	+0.41(+1.15%)
Nov 20, 2017	35.44	36.08	35.35	35.85	1,639,708	+0.45(+1.28%)
Nov 17, 2017	35.20	35.75	35.20	35.40	1,616,708	+0.04(+0.11%)
Nov 16, 2017	34.89	35.46	34.84	35.36	1,596,581	+0.61(+1.75%)
Nov 15, 2017	34.94	35.35	34.70	34.75	1,734,664	-0.39(-1.12%)
Nov 14, 2017	35.77	35.77	35.12	35.14	1,870,844	-0.95(-2.64%)
Nov 13, 2017	35.05	36.16	35.05	36.09	1,900,312	+0.87(+2.46%)
Nov 10, 2017	34.83	35.36	34.78	35.23	865,113	+0.32(+0.93%)
Nov 09, 2017	35.45	35.57	34.85	34.91	1,283,571	-0.82(-2.28%)
Nov 08, 2017	35.44	35.98	35.23	35.72	1,428,820	+0.13(+0.36%)
Nov 07, 2017	35.56	35.65	35.09	35.59	1,713,126	-0.10(-0.28%)
Nov 06, 2017	35.10	35.88	35.01	35.69	1,504,337	+0.64(+1.82%)
Nov 03, 2017	35.85	36.01	34.91	35.05	1,948,281	-0.88(-2.46%)
Nov 02, 2017	36.16	37.40	35.43	35.94	2,566,440	-0.77(-2.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Plymouth, IN (46563)

Today

Tonight

Quanta Services (NY: PWR )

Historical Prices

Sections

Services