Skip to main content

Quanta Services (NY: PWR )

272.06 -1.86 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 186.88 188.57 185.97 188.10 1,891,578 +2.70(+1.45%)
Nov 29, 2023 182.82 186.22 182.43 185.40 1,582,157 +4.27(+2.36%)
Nov 28, 2023 185.22 186.22 180.77 181.14 1,185,855 -4.37(-2.35%)
Nov 27, 2023 181.93 185.67 181.25 185.50 1,192,431 +3.13(+1.71%)
Nov 24, 2023 183.45 184.08 181.80 182.38 329,689 -1.23(-0.67%)
Nov 22, 2023 183.31 184.28 182.01 183.61 790,445 +0.45(+0.25%)
Nov 21, 2023 183.62 184.74 182.87 183.16 734,303 -0.77(-0.42%)
Nov 20, 2023 183.01 184.84 181.57 183.93 807,175 +1.02(+0.56%)
Nov 17, 2023 184.07 184.99 182.00 182.91 634,627 -0.19(-0.10%)
Nov 16, 2023 182.99 185.27 182.00 183.10 847,381 -0.42(-0.23%)
Nov 15, 2023 183.94 187.09 183.40 183.52 1,519,598 +0.87(+0.48%)
Nov 14, 2023 179.80 184.57 179.37 182.65 1,522,449 +6.60(+3.75%)
Nov 13, 2023 173.84 177.34 173.42 176.04 1,275,271 +2.17(+1.25%)
Nov 10, 2023 171.12 174.28 169.52 173.88 1,407,597 +4.50(+2.65%)
Nov 09, 2023 171.53 174.80 167.91 169.38 1,672,470 -0.19(-0.11%)
Nov 08, 2023 169.99 170.83 166.93 169.57 1,803,581 +4.67(+2.83%)
Nov 07, 2023 166.83 167.32 163.75 164.90 1,094,964 -3.38(-2.01%)
Nov 06, 2023 168.86 169.08 165.19 168.27 1,115,662 -0.72(-0.43%)
Nov 03, 2023 176.34 177.80 167.17 168.99 1,760,288 -5.89(-3.37%)
Nov 02, 2023 169.81 175.06 166.06 174.88 3,057,877 +15.44(+9.68%)
Nov 01, 2023 163.88 164.67 153.57 159.44 4,266,724 -7.49(-4.49%)
Oct 31, 2023 164.65 167.49 163.87 166.93 1,575,291 +2.36(+1.43%)
Oct 30, 2023 166.13 167.40 162.38 164.58 1,108,181 -0.11(-0.07%)
Oct 27, 2023 167.18 167.24 163.65 164.69 811,681 -2.38(-1.42%)
Oct 26, 2023 168.71 169.51 166.19 167.06 920,887 -0.98(-0.58%)
Oct 25, 2023 167.72 170.46 167.43 168.04 1,065,105 +0.98(+0.59%)
Oct 24, 2023 169.56 173.95 167.05 167.06 1,250,548 +1.78(+1.08%)
Oct 23, 2023 164.03 166.61 162.79 165.29 1,262,733 +0.77(+0.47%)
Oct 20, 2023 169.14 169.78 163.71 164.52 1,910,703 -4.03(-2.39%)
Oct 19, 2023 171.28 172.98 168.42 168.55 1,443,915 -3.30(-1.92%)
Oct 18, 2023 177.27 177.29 171.55 171.85 771,265 -7.35(-4.10%)
Oct 17, 2023 175.01 179.73 174.55 179.20 729,961 +3.02(+1.71%)
Oct 16, 2023 175.50 176.67 173.41 176.18 697,210 +2.85(+1.64%)
Oct 13, 2023 178.68 179.32 171.87 173.34 945,785 -4.38(-2.46%)
Oct 12, 2023 180.35 181.25 176.57 177.71 1,081,287 -1.41(-0.79%)
Oct 11, 2023 177.89 179.88 177.39 179.12 814,502 +1.69(+0.95%)
Oct 10, 2023 174.01 178.66 173.82 177.43 1,423,352 +3.74(+2.15%)
Oct 09, 2023 171.38 173.90 170.03 173.70 1,056,173 +1.18(+0.68%)
Oct 06, 2023 167.29 173.63 165.58 172.52 1,650,227 +4.47(+2.66%)
Oct 05, 2023 170.08 171.49 167.45 168.04 1,916,421 -3.52(-2.05%)
Oct 04, 2023 168.32 171.69 163.71 171.56 2,623,455 +2.38(+1.40%)
Oct 03, 2023 175.01 176.34 168.17 169.18 2,953,358 -7.26(-4.12%)
Oct 02, 2023 186.67 186.91 175.28 176.44 2,090,478 -10.42(-5.58%)
Sep 29, 2023 189.93 190.79 185.99 186.86 912,024 -1.77(-0.94%)
Sep 28, 2023 189.52 191.91 188.33 188.63 775,884 -1.20(-0.63%)
Sep 27, 2023 187.16 190.22 186.12 189.83 1,263,717 +5.26(+2.85%)
Sep 26, 2023 185.87 186.74 183.89 184.57 842,975 -2.73(-1.46%)
Sep 25, 2023 187.60 188.04 186.39 187.29 727,105 -0.87(-0.46%)
Sep 22, 2023 186.15 189.30 186.05 188.16 1,123,654 +1.98(+1.06%)
Sep 21, 2023 193.87 193.87 185.80 186.18 1,377,228 -8.77(-4.50%)
Sep 20, 2023 196.57 197.64 194.87 194.95 473,381 -0.88(-0.45%)
Sep 19, 2023 197.09 198.16 193.65 195.83 788,842 -1.57(-0.79%)
Sep 18, 2023 199.44 200.03 197.07 197.40 603,777 -1.54(-0.77%)
Sep 15, 2023 201.25 201.25 198.09 198.93 1,213,235 -3.55(-1.75%)
Sep 14, 2023 201.45 203.45 200.29 202.48 568,968 +2.46(+1.23%)
Sep 13, 2023 203.59 205.29 197.90 200.02 827,559 -4.15(-2.03%)
Sep 12, 2023 204.17 207.70 203.91 204.18 478,924 -0.55(-0.27%)
Sep 11, 2023 207.32 207.68 203.93 204.72 614,693 -1.46(-0.71%)
Sep 08, 2023 209.09 209.24 205.34 206.18 622,971 -2.20(-1.05%)
Sep 07, 2023 207.65 209.83 205.11 208.38 668,477 -0.39(-0.19%)
Sep 06, 2023 208.92 210.75 207.19 208.77 510,011 +0.28(+0.13%)
Sep 05, 2023 211.54 211.56 206.31 208.49 641,774 -3.54(-1.67%)
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.