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

Quanta Services (NY: PWR )

270.17 +5.19 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 31, 2005 11.65 11.88 11.64 11.80 3,100,905 +0.34(+3.00%)
Aug 30, 2005 11.11 11.73 11.11 11.45 3,674,777 +0.49(+4.48%)
Aug 29, 2005 10.34 11.03 10.34 10.96 1,580,717 +0.64(+6.19%)
Aug 26, 2005 10.59 10.64 10.23 10.32 933,089 -0.28(-2.60%)
Aug 25, 2005 10.60 10.70 10.51 10.60 431,955 +0.04(+0.37%)
Aug 24, 2005 10.62 10.85 10.47 10.56 473,360 -0.09(-0.83%)
Aug 23, 2005 10.83 10.88 10.48 10.65 427,479 -0.17(-1.55%)
Aug 22, 2005 10.65 10.82 10.61 10.81 719,349 +0.19(+1.76%)
Aug 19, 2005 10.42 10.72 10.32 10.63 890,463 +0.21(+1.98%)
Aug 18, 2005 10.57 10.57 10.21 10.42 692,085 -0.25(-2.30%)
Aug 17, 2005 10.48 10.83 10.48 10.67 604,290 +0.12(+1.12%)
Aug 16, 2005 10.73 10.83 10.47 10.55 700,020 -0.28(-2.54%)
Aug 15, 2005 10.64 10.88 10.59 10.82 1,250,596 +0.09(+0.82%)
Aug 12, 2005 10.62 10.81 10.47 10.73 654,444 +0.07(+0.65%)
Aug 11, 2005 10.47 10.77 10.46 10.67 799,413 +0.25(+2.36%)
Aug 10, 2005 10.26 10.51 10.26 10.42 1,142,047 +0.16(+1.53%)
Aug 09, 2005 10.30 10.36 10.16 10.26 548,439 -0.01(-0.10%)
Aug 08, 2005 10.76 10.82 10.19 10.27 1,099,320 -0.41(-3.86%)
Aug 05, 2005 10.79 10.93 10.40 10.68 1,950,616 +0.61(+6.05%)
Aug 04, 2005 10.32 10.42 10.06 10.08 1,073,175 -0.47(-4.47%)
Aug 03, 2005 10.42 10.57 10.18 10.55 828,712 +0.09(+0.85%)
Aug 02, 2005 10.37 10.55 10.35 10.46 707,345 +0.06(+0.57%)
Aug 01, 2005 10.34 10.46 10.20 10.40 703,479 +0.06(+0.57%)
Jul 29, 2005 10.26 10.52 10.25 10.34 726,979 +0.12(+1.15%)
Jul 28, 2005 10.20 10.36 10.14 10.22 747,834 +0.12(+1.17%)
Jul 27, 2005 10.03 10.16 9.879 10.10 606,630 +0.15(+1.48%)
Jul 26, 2005 9.781 10.08 9.781 9.957 794,123 +0.14(+1.40%)
Jul 25, 2005 9.849 9.967 9.781 9.820 1,056,694 -0.08(-0.79%)
Jul 22, 2005 9.515 10.01 9.515 9.899 1,800,866 +0.37(+3.92%)
Jul 21, 2005 9.781 9.781 9.466 9.525 660,243 -0.20(-2.02%)
Jul 20, 2005 9.486 9.761 9.407 9.722 860,147 +0.23(+2.38%)
Jul 19, 2005 9.151 9.584 9.063 9.495 2,273,617 +0.35(+3.87%)
Jul 18, 2005 8.925 9.240 8.925 9.142 1,662,002 +0.22(+2.42%)
Jul 15, 2005 8.876 8.984 8.866 8.925 782,729 -0.02(-0.22%)
Jul 14, 2005 8.965 9.014 8.916 8.945 961,371 +0.00(+0.00%)
Jul 13, 2005 8.935 8.984 8.896 8.945 1,579,090 +0.01(+0.11%)
Jul 12, 2005 8.896 9.014 8.866 8.935 1,143,166 +0.04(+0.44%)
Jul 11, 2005 8.847 8.945 8.758 8.896 2,401,901 +0.06(+0.67%)
Jul 08, 2005 8.748 8.876 8.748 8.837 1,611,848 +0.09(+1.01%)
Jul 07, 2005 8.689 8.758 8.640 8.748 1,717,853 +0.02(+0.23%)
Jul 06, 2005 8.788 8.827 8.660 8.729 772,555 -0.06(-0.67%)
Jul 05, 2005 8.680 8.837 8.650 8.788 779,371 +0.09(+1.02%)
Jul 01, 2005 8.699 8.739 8.630 8.699 622,093 +0.05(+0.57%)
Jun 30, 2005 8.689 8.748 8.630 8.650 987,007 +0.00(+0.00%)
Jun 29, 2005 8.591 8.699 8.572 8.650 1,797,001 +0.08(+0.92%)
Jun 28, 2005 8.532 8.601 8.454 8.572 1,522,221 +0.13(+1.51%)
Jun 27, 2005 8.670 8.680 8.355 8.444 1,800,053 -0.24(-2.72%)
Jun 24, 2005 8.748 8.886 8.601 8.680 3,102,939 -0.06(-0.67%)
Jun 23, 2005 8.975 9.043 8.660 8.739 1,479,087 -0.19(-2.09%)
Jun 22, 2005 8.866 8.975 8.650 8.925 1,967,911 +0.11(+1.23%)
Jun 21, 2005 9.142 9.142 8.748 8.817 1,543,789 -0.36(-3.96%)
Jun 20, 2005 9.191 9.269 9.092 9.181 380,682 -0.10(-1.06%)
Jun 17, 2005 9.407 9.476 9.279 9.279 1,253,851 -0.08(-0.84%)
Jun 16, 2005 9.132 9.378 9.004 9.358 893,719 +0.27(+2.92%)
Jun 15, 2005 8.925 9.132 8.925 9.092 707,243 +0.18(+1.98%)
Jun 14, 2005 8.837 8.925 8.807 8.916 819,963 +0.06(+0.67%)
Jun 13, 2005 8.748 8.945 8.748 8.857 771,335 +0.11(+1.24%)
Jun 10, 2005 8.837 8.896 8.699 8.748 698,596 -0.07(-0.78%)
Jun 09, 2005 8.709 8.886 8.650 8.817 638,065 +0.12(+1.36%)
Jun 08, 2005 8.719 8.827 8.670 8.699 620,465 +0.00(+0.00%)
Jun 07, 2005 8.748 8.847 8.689 8.699 695,239 -0.05(-0.56%)
Jun 06, 2005 8.896 8.945 8.729 8.748 763,908 -0.28(-3.05%)
Jun 03, 2005 9.289 9.358 8.965 9.024 756,685 -0.32(-3.47%)
Jun 02, 2005 9.063 9.358 8.994 9.348 1,415,402 +0.29(+3.15%)
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.