Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Quanta Services (NY: PWR )

269.50 +13.17 (+5.14%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 2.752 2.762 2.556 2.605 110,379 -0.05(-1.85%)
Aug 29, 2002 2.457 2.742 2.457 2.654 188,713 +0.18(+7.14%)
Aug 28, 2002 2.457 2.684 2.438 2.477 280,984 -0.05(-1.95%)
Aug 27, 2002 2.772 2.801 2.526 2.526 216,181 -0.29(-10.14%)
Aug 26, 2002 2.703 2.851 2.654 2.811 93,390 +0.18(+6.72%)
Aug 23, 2002 2.821 2.949 2.634 2.634 151,886 -0.18(-6.29%)
Aug 22, 2002 2.595 3.047 2.595 2.811 13,062,439 +0.31(+12.60%)
Aug 21, 2002 2.064 2.497 2.064 2.497 278,950 +0.43(+20.95%)
Aug 20, 2002 2.064 2.113 2.025 2.064 283,731 -0.17(-7.49%)
Aug 16, 2002 2.330 2.408 2.182 2.231 192,884 -0.10(-4.22%)
Aug 15, 2002 2.084 2.359 2.084 2.330 206,516 +0.29(+13.94%)
Aug 14, 2002 1.956 2.064 1.927 2.045 257,688 +0.18(+9.47%)
Aug 13, 2002 1.936 2.054 1.848 1.868 216,486 -0.13(-6.40%)
Aug 12, 2002 2.113 2.113 1.966 1.995 233,475 -0.06(-2.87%)
Aug 07, 2002 2.054 2.113 1.828 2.054 156,769 +0.06(+2.96%)
Aug 06, 2002 1.986 2.015 1.720 1.995 496,250 +0.04(+2.01%)
Aug 05, 2002 2.064 2.123 1.848 1.956 372,544 -0.11(-5.24%)
Aug 02, 2002 2.025 2.153 1.976 2.064 348,942 +0.05(+2.44%)
Aug 01, 2002 1.897 2.212 1.897 2.015 759,635 +0.14(+7.33%)
Jul 31, 2002 2.212 2.241 1.868 1.877 3,357,474 -0.33(-15.11%)
Jul 30, 2002 2.212 2.300 2.182 2.212 1,815,211 +0.00(+0.00%)
Jul 29, 2002 2.280 2.300 2.172 2.212 1,175,212 -0.04(-1.75%)
Jul 26, 2002 2.359 2.359 2.222 2.251 611,615 -0.11(-4.58%)
Jul 25, 2002 2.457 2.507 2.280 2.359 959,336 -0.20(-7.69%)
Jul 24, 2002 2.703 2.988 2.448 2.556 477,226 -0.23(-8.13%)
Jul 23, 2002 2.949 2.959 2.654 2.782 308,249 -0.17(-5.67%)
Jul 22, 2002 2.919 3.037 2.811 2.949 360,030 +0.04(+1.35%)
Jul 19, 2002 2.939 2.939 2.801 2.910 527,889 -0.27(-8.36%)
Jul 17, 2002 2.752 3.214 2.752 3.175 8,352,229 +0.45(+16.61%)
Jul 12, 2002 2.585 2.752 2.585 2.723 781,304 +0.19(+7.36%)
Jul 11, 2002 2.801 2.851 2.526 2.536 959,336 -0.21(-7.53%)
Jul 10, 2002 2.860 3.057 2.605 2.742 802,261 -0.09(-3.13%)
Jul 09, 2002 3.273 3.303 2.792 2.831 1,482,139 -0.44(-13.51%)
Jul 08, 2002 3.332 3.332 3.273 3.273 1,232,182 -0.06(-1.77%)
Jul 05, 2002 3.096 3.431 3.096 3.332 522,599 +0.38(+13.00%)
Jul 04, 2002 3.047 3.509 2.831 2.949 2,381,555 +0.00(+0.00%)
Jul 03, 2002 3.047 3.509 2.831 2.949 2,378,096 +0.08(+2.74%)
Jul 02, 2002 4.030 6.389 2.752 2.870 5,223,551 -7.03(-71.00%)
Jun 27, 2002 12.73 12.73 9.712 9.899 1,419,166 -2.83(-22.24%)
Jun 26, 2002 12.19 12.74 11.94 12.73 492,384 +0.05(+0.39%)
Jun 25, 2002 12.93 13.09 12.41 12.68 295,023 -0.26(-1.98%)
Jun 21, 2002 13.02 13.31 12.78 12.94 1,363,214 +0.00(+0.00%)
Jun 20, 2002 13.52 13.52 12.89 12.94 481,702 +0.35(+2.81%)
Jun 19, 2002 12.78 12.96 12.47 12.58 305,909 -0.34(-2.66%)
Jun 18, 2002 12.86 13.17 12.86 12.93 174,267 +0.02(+0.15%)
Jun 17, 2002 12.38 12.93 12.36 12.91 287,902 +0.63(+5.12%)
Jun 14, 2002 11.99 12.65 11.99 12.28 376,715 +0.24(+1.96%)
Jun 12, 2002 11.95 12.16 11.94 12.04 173,453 +0.09(+0.74%)
Jun 11, 2002 12.53 12.69 11.94 11.95 326,967 -0.58(-4.63%)
Jun 10, 2002 12.53 12.63 12.52 12.53 395,535 +0.00(+0.00%)
Jun 07, 2002 11.90 12.54 11.80 12.53 341,922 +0.61(+5.11%)
Jun 06, 2002 11.89 12.11 11.88 11.92 293,701 +0.06(+0.50%)
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.