Skip to main content

Quanta Services (NY: PWR )

259.80 +0.05 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 5.949 6.116 5.900 6.116 1,075,350 +0.01(+0.16%)
Jun 29, 2004 5.831 6.106 5.821 6.106 717,171 +0.20(+3.33%)
Jun 28, 2004 6.342 6.342 5.900 5.910 779,715 -0.44(-6.97%)
Jun 25, 2004 5.949 6.352 5.831 6.352 1,018,196 +0.41(+6.95%)
Jun 24, 2004 6.047 6.490 5.920 5.939 1,099,554 +0.18(+3.07%)
Jun 23, 2004 5.418 6.057 5.359 5.762 1,110,944 +0.36(+6.74%)
Jun 22, 2004 5.290 5.457 5.162 5.398 930,228 +0.12(+2.23%)
Jun 21, 2004 5.310 5.339 5.182 5.280 219,260 -0.06(-1.11%)
Jun 18, 2004 5.330 5.487 5.300 5.339 428,960 -0.05(-0.91%)
Jun 17, 2004 5.172 5.438 5.123 5.389 680,357 +0.23(+4.38%)
Jun 16, 2004 5.182 5.320 5.113 5.162 563,506 -0.01(-0.19%)
Jun 15, 2004 5.192 5.241 5.064 5.172 1,341,391 -0.02(-0.38%)
Jun 14, 2004 5.330 5.389 5.005 5.192 665,509 -0.16(-2.94%)
Jun 10, 2004 5.280 5.448 5.261 5.349 951,279 +0.09(+1.68%)
Jun 09, 2004 5.408 5.408 5.221 5.261 588,320 -0.13(-2.37%)
Jun 08, 2004 5.369 5.428 5.330 5.389 613,338 +0.03(+0.55%)
Jun 07, 2004 5.310 5.457 5.231 5.359 575,710 +0.20(+3.81%)
Jun 04, 2004 5.280 5.330 5.162 5.162 404,248 +0.01(+0.19%)
Jun 03, 2004 5.300 5.359 5.133 5.153 541,133 -0.20(-3.68%)
Jun 02, 2004 5.261 5.457 5.261 5.349 459,978 +0.04(+0.74%)
Jun 01, 2004 5.221 5.310 5.084 5.310 455,605 +0.10(+1.89%)
May 28, 2004 5.241 5.310 5.143 5.212 350,551 -0.03(-0.56%)
May 27, 2004 5.408 5.487 5.103 5.241 497,708 -0.14(-2.56%)
May 26, 2004 5.271 5.457 5.261 5.379 668,458 +0.00(+0.00%)
May 25, 2004 5.054 5.389 5.054 5.379 962,669 +0.27(+5.19%)
May 24, 2004 5.084 5.113 4.995 5.113 551,099 +0.05(+0.97%)
May 21, 2004 5.025 5.133 4.976 5.064 450,622 +0.04(+0.78%)
May 20, 2004 4.976 5.084 4.917 5.025 413,604 +0.06(+1.19%)
May 19, 2004 5.113 5.113 4.926 4.966 771,274 +0.03(+0.60%)
May 18, 2004 4.976 5.054 4.858 4.936 1,813,878 +0.01(+0.20%)
May 17, 2004 5.035 5.064 4.858 4.926 536,963 -0.11(-2.15%)
May 14, 2004 4.936 5.094 4.867 5.035 746,155 +0.10(+1.99%)
May 13, 2004 4.976 5.103 4.877 4.936 1,060,807 -0.03(-0.59%)
May 12, 2004 4.976 5.113 4.887 4.966 1,021,959 -0.11(-2.13%)
May 11, 2004 4.848 5.261 4.828 5.074 1,251,592 +0.32(+6.83%)
May 10, 2004 4.877 5.064 4.749 4.749 1,064,062 -0.22(-4.36%)
May 07, 2004 5.074 5.202 4.936 4.966 661,339 -0.22(-4.17%)
May 06, 2004 5.261 5.271 5.074 5.182 1,126,707 -0.11(-2.04%)
May 05, 2004 5.566 5.575 5.261 5.290 2,314,739 -0.28(-4.95%)
May 04, 2004 5.428 5.703 5.428 5.566 1,275,389 +0.08(+1.43%)
May 03, 2004 5.369 5.546 5.320 5.487 1,041,688 +0.11(+2.01%)
Apr 30, 2004 5.654 5.684 5.359 5.379 1,204,709 -0.20(-3.53%)
Apr 29, 2004 5.752 5.821 5.546 5.575 1,620,551 -0.18(-3.08%)
Apr 28, 2004 6.136 6.146 5.723 5.752 2,321,451 -0.48(-7.73%)
Apr 27, 2004 6.391 6.549 5.998 6.234 2,116,327 -0.34(-5.23%)
Apr 26, 2004 6.637 6.755 6.421 6.578 546,116 -0.05(-0.74%)
Apr 23, 2004 6.539 6.667 6.460 6.627 940,499 +0.04(+0.60%)
Apr 22, 2004 6.352 6.647 6.342 6.588 635,610 +0.29(+4.52%)
Apr 21, 2004 6.215 6.372 6.195 6.303 408,214 +0.06(+0.94%)
Apr 20, 2004 6.205 6.362 6.205 6.244 975,381 +0.06(+0.95%)
Apr 19, 2004 6.106 6.323 6.077 6.185 1,237,456 +0.05(+0.80%)
Apr 16, 2004 6.254 6.303 6.097 6.136 947,008 -0.11(-1.73%)
Apr 15, 2004 6.519 6.608 6.195 6.244 717,171 -0.28(-4.22%)
Apr 14, 2004 6.490 6.618 6.401 6.519 542,658 +0.00(+0.00%)
Apr 13, 2004 6.736 6.745 6.490 6.519 560,862 -0.23(-3.35%)
Apr 12, 2004 6.657 6.834 6.637 6.745 308,143 +0.07(+1.03%)
Apr 08, 2004 6.834 6.834 6.677 6.677 387,264 -0.06(-0.88%)
Apr 07, 2004 6.745 6.863 6.647 6.736 535,132 -0.06(-0.87%)
Apr 06, 2004 6.922 6.991 6.745 6.795 389,603 -0.23(-3.22%)
Apr 05, 2004 6.922 7.031 6.873 7.021 520,081 +0.10(+1.42%)
Apr 02, 2004 7.080 7.109 6.804 6.922 871,650 +0.12(+1.73%)
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.