Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	5.652	5.682	5.357	5.377	1,205,121	-0.20(-3.53%)
Apr 29, 2004	5.750	5.819	5.544	5.573	1,621,105	-0.18(-3.08%)
Apr 28, 2004	6.134	6.144	5.721	5.750	2,322,245	-0.48(-7.73%)
Apr 27, 2004	6.389	6.547	5.996	6.232	2,117,051	-0.34(-5.23%)
Apr 26, 2004	6.635	6.753	6.419	6.576	546,302	-0.05(-0.74%)
Apr 23, 2004	6.537	6.665	6.458	6.625	940,821	+0.04(+0.60%)
Apr 22, 2004	6.350	6.645	6.340	6.586	635,827	+0.29(+4.52%)
Apr 21, 2004	6.212	6.370	6.193	6.301	408,353	+0.06(+0.94%)
Apr 20, 2004	6.203	6.360	6.203	6.242	975,715	+0.06(+0.95%)
Apr 19, 2004	6.104	6.321	6.075	6.183	1,237,879	+0.05(+0.80%)
Apr 16, 2004	6.252	6.301	6.094	6.134	947,332	-0.11(-1.73%)
Apr 15, 2004	6.517	6.606	6.193	6.242	717,416	-0.28(-4.22%)
Apr 14, 2004	6.488	6.615	6.399	6.517	542,844	+0.00(+0.00%)
Apr 13, 2004	6.733	6.743	6.488	6.517	561,054	-0.23(-3.35%)
Apr 12, 2004	6.655	6.832	6.635	6.743	308,249	+0.07(+1.03%)
Apr 08, 2004	6.832	6.832	6.674	6.674	387,396	-0.06(-0.88%)
Apr 07, 2004	6.743	6.861	6.645	6.733	535,315	-0.06(-0.87%)
Apr 06, 2004	6.920	6.989	6.743	6.792	389,736	-0.23(-3.22%)
Apr 05, 2004	6.920	7.028	6.871	7.018	520,259	+0.10(+1.42%)
Apr 02, 2004	7.077	7.107	6.802	6.920	871,948	+0.12(+1.73%)
Apr 01, 2004	6.930	7.117	6.753	6.802	548,134	-0.16(-2.26%)
Mar 31, 2004	6.959	7.058	6.881	6.959	841,632	-0.01(-0.14%)
Mar 30, 2004	6.782	6.999	6.773	6.969	646,407	+0.14(+2.01%)
Mar 29, 2004	6.832	6.920	6.635	6.832	670,619	+0.10(+1.46%)
Mar 26, 2004	6.615	6.832	6.547	6.733	1,522,018	+0.21(+3.16%)
Mar 25, 2004	6.497	6.566	6.389	6.527	889,242	+0.08(+1.22%)
Mar 24, 2004	6.635	6.704	6.448	6.448	1,126,788	-0.11(-1.65%)
Mar 23, 2004	6.596	6.763	6.488	6.556	668,178	-0.03(-0.45%)
Mar 22, 2004	6.645	6.763	6.429	6.586	1,152,933	-0.05(-0.74%)
Mar 19, 2004	6.881	6.881	6.635	6.635	1,114,071	-0.26(-3.71%)
Mar 18, 2004	7.294	7.294	6.537	6.891	1,933,831	-0.40(-5.53%)
Mar 17, 2004	7.195	7.362	7.107	7.294	632,165	+0.15(+2.06%)
Mar 16, 2004	7.205	7.264	6.930	7.146	989,856	+0.00(+0.00%)
Mar 15, 2004	7.648	7.726	7.117	7.146	1,115,088	-0.40(-5.34%)
Mar 12, 2004	7.323	7.559	7.274	7.549	451,081	+0.29(+4.07%)
Mar 11, 2004	7.441	7.628	7.176	7.254	1,087,824	-0.17(-2.25%)
Mar 10, 2004	7.677	7.815	7.372	7.421	803,177	-0.25(-3.21%)
Mar 09, 2004	7.874	7.923	7.628	7.667	1,106,034	-0.22(-2.74%)
Mar 08, 2004	7.982	8.149	7.864	7.883	447,012	-0.18(-2.20%)
Mar 05, 2004	7.913	8.267	7.874	8.060	705,514	-0.10(-1.20%)
Mar 04, 2004	8.178	8.227	8.001	8.159	393,602	-0.02(-0.24%)
Mar 03, 2004	8.070	8.277	7.962	8.178	635,318	+0.11(+1.34%)
Mar 02, 2004	8.306	8.316	7.854	8.070	2,762,238	-0.41(-4.87%)
Mar 01, 2004	8.513	8.552	8.385	8.483	883,851	+0.03(+0.35%)
Feb 27, 2004	8.286	8.454	8.267	8.454	817,928	+0.02(+0.23%)
Feb 26, 2004	8.463	8.483	7.706	8.434	2,099,146	-0.03(-0.35%)
Feb 25, 2004	8.247	8.463	8.070	8.463	504,999	+0.18(+2.14%)
Feb 24, 2004	8.355	8.591	8.188	8.286	546,506	-0.17(-1.98%)
Feb 23, 2004	8.581	8.630	8.414	8.454	335,920	-0.12(-1.38%)
Feb 20, 2004	8.493	8.670	8.493	8.572	319,236	-0.02(-0.23%)
Feb 19, 2004	8.837	8.866	8.562	8.591	312,928	-0.23(-2.56%)
Feb 18, 2004	8.847	8.896	8.699	8.817	401,029	-0.08(-0.88%)
Feb 17, 2004	8.847	8.984	8.788	8.896	680,894	-0.02(-0.22%)
Feb 13, 2004	8.896	9.043	8.768	8.916	335,106	-0.05(-0.55%)
Feb 12, 2004	9.328	9.358	8.896	8.965	736,746	-0.14(-1.51%)
Feb 11, 2004	8.827	9.220	8.630	9.102	706,633	+0.30(+3.46%)
Feb 10, 2004	8.572	8.817	8.572	8.798	456,066	+0.10(+1.13%)
Feb 09, 2004	8.650	8.758	8.395	8.699	893,312	+0.08(+0.91%)
Feb 06, 2004	8.267	8.807	8.198	8.621	696,154	+0.43(+5.28%)
Feb 05, 2004	8.159	8.404	8.060	8.188	712,330	+0.07(+0.85%)
Feb 04, 2004	8.277	8.286	8.041	8.119	1,298,308	-0.19(-2.25%)
Feb 03, 2004	8.031	8.572	8.011	8.306	914,879	+0.24(+2.92%)

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