Skip to main content

Quanta Services (NY: PWR )

259.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 32.32 32.79 31.65 32.71 1,429,196 +0.43(+1.34%)
Jun 27, 2008 31.92 32.86 31.17 32.28 2,968,072 +0.36(+1.14%)
Jun 26, 2008 32.75 32.75 31.22 31.92 2,381,539 -1.10(-3.34%)
Jun 25, 2008 33.24 33.46 32.44 33.02 1,360,215 -0.03(-0.09%)
Jun 24, 2008 33.43 33.95 32.94 33.05 1,980,169 -0.28(-0.83%)
Jun 23, 2008 33.43 33.61 32.76 33.32 1,926,004 +0.03(+0.09%)
Jun 20, 2008 32.65 33.43 32.20 33.29 2,574,516 +0.47(+1.44%)
Jun 19, 2008 33.14 33.39 32.65 32.82 2,387,640 -0.09(-0.27%)
Jun 18, 2008 33.04 33.31 32.22 32.91 1,882,692 -0.24(-0.71%)
Jun 17, 2008 33.56 33.66 32.72 33.15 1,869,094 -0.02(-0.06%)
Jun 16, 2008 32.72 33.68 32.07 33.17 2,329,931 +0.38(+1.17%)
Jun 13, 2008 32.16 32.83 32.07 32.78 1,884,837 +0.80(+2.49%)
Jun 12, 2008 31.69 32.53 31.69 31.99 2,387,619 +0.52(+1.66%)
Jun 11, 2008 31.26 31.96 31.03 31.47 2,780,345 +0.13(+0.41%)
Jun 10, 2008 31.48 31.89 30.52 31.34 3,339,608 +0.46(+1.50%)
Jun 09, 2008 30.79 31.43 30.19 30.88 2,930,656 +0.13(+0.42%)
Jun 06, 2008 30.94 31.38 30.29 30.75 2,574,364 -0.38(-1.23%)
Jun 05, 2008 30.15 31.17 30.14 31.13 1,775,890 +1.06(+3.53%)
Jun 04, 2008 30.76 30.76 29.70 30.07 1,983,435 -0.74(-2.39%)
Jun 03, 2008 30.72 31.39 30.14 30.81 1,882,866 +0.51(+1.69%)
Jun 02, 2008 31.48 31.54 29.85 30.30 2,705,475 -1.21(-3.84%)
May 30, 2008 30.73 31.53 30.73 31.51 2,340,379 +0.80(+2.59%)
May 29, 2008 29.82 31.09 29.75 30.71 3,257,211 +0.85(+2.83%)
May 28, 2008 29.13 29.93 28.84 29.86 1,625,211 +0.88(+3.02%)
May 27, 2008 28.82 29.34 28.52 28.99 1,889,589 +0.29(+0.99%)
May 26, 2008 29.34 29.34 28.18 28.70 0 +0.00(+0.00%)
May 23, 2008 29.34 29.34 28.18 28.70 1,412,127 -0.51(-1.75%)
May 22, 2008 29.31 29.90 29.01 29.21 1,119,640 +0.01(+0.03%)
May 21, 2008 30.37 30.48 29.03 29.20 2,233,605 -1.06(-3.51%)
May 20, 2008 29.91 30.39 29.73 30.27 1,734,646 +0.30(+1.02%)
May 19, 2008 30.10 30.83 29.85 29.96 1,856,989 +0.08(+0.26%)
May 16, 2008 30.08 30.31 29.70 29.88 2,824,050 +0.42(+1.44%)
May 15, 2008 28.26 29.58 28.07 29.46 2,234,130 +1.28(+4.54%)
May 14, 2008 29.18 29.18 28.06 28.18 1,583,375 -0.98(-3.37%)
May 13, 2008 28.19 29.22 28.10 29.16 1,896,140 +0.95(+3.38%)
May 12, 2008 27.52 28.47 27.44 28.21 1,988,260 +0.82(+2.98%)
May 09, 2008 27.93 28.09 27.00 27.39 1,333,933 -0.78(-2.76%)
May 08, 2008 27.99 28.93 27.58 28.17 2,719,539 +0.34(+1.24%)
May 07, 2008 26.45 29.50 26.45 27.83 7,994,160 +1.93(+7.44%)
May 06, 2008 25.95 26.09 25.39 25.90 2,094,229 -0.18(-0.68%)
May 05, 2008 26.02 27.09 26.00 26.08 2,052,499 -0.17(-0.64%)
May 02, 2008 26.49 26.87 25.69 26.24 1,448,956 +0.01(+0.04%)
May 01, 2008 26.11 26.32 25.71 26.23 2,103,722 +0.14(+0.53%)
Apr 30, 2008 26.66 26.84 26.00 26.10 1,957,694 -0.45(-1.70%)
Apr 29, 2008 27.00 27.00 26.39 26.55 1,012,643 -0.49(-1.82%)
Apr 28, 2008 27.02 27.45 26.54 27.04 2,361,524 +0.36(+1.36%)
Apr 25, 2008 25.55 26.87 25.51 26.68 2,541,636 +1.26(+4.95%)
Apr 24, 2008 25.16 25.91 24.55 25.42 1,654,873 +0.23(+0.90%)
Apr 23, 2008 25.57 25.81 25.02 25.19 852,087 -0.31(-1.23%)
Apr 22, 2008 25.80 26.01 25.00 25.51 1,293,773 -0.32(-1.26%)
Apr 21, 2008 25.05 26.01 24.81 25.83 1,085,329 +0.53(+2.10%)
Apr 18, 2008 25.32 26.01 25.21 25.30 1,708,424 +0.22(+0.86%)
Apr 17, 2008 25.61 25.79 24.50 25.08 1,774,279 -0.68(-2.63%)
Apr 16, 2008 23.81 25.81 23.81 25.76 2,918,460 +2.09(+8.85%)
Apr 15, 2008 23.72 23.76 23.12 23.67 1,093,819 +0.14(+0.59%)
Apr 14, 2008 23.93 24.09 23.48 23.53 1,148,815 -0.40(-1.68%)
Apr 11, 2008 24.43 24.81 23.84 23.93 971,212 -0.77(-3.11%)
Apr 10, 2008 24.21 24.80 23.95 24.70 708,527 +0.48(+1.99%)
Apr 09, 2008 24.57 25.06 24.04 24.22 1,159,657 -0.51(-2.07%)
Apr 08, 2008 24.74 24.85 24.12 24.73 1,034,900 -0.10(-0.40%)
Apr 07, 2008 25.25 25.35 24.72 24.83 1,545,396 -0.32(-1.29%)
Apr 04, 2008 24.98 25.63 24.82 25.15 2,260,048 +0.37(+1.51%)
Apr 03, 2008 24.22 24.88 23.95 24.78 1,438,046 +0.44(+1.82%)
Apr 02, 2008 23.96 24.78 23.75 24.34 1,546,585 +0.27(+1.10%)
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.