Skip to main content

Quanta Services (NY: PWR )

288.27 +16.21 (+5.96%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 201.09 201.84 199.72 201.31 822,785 +1.14(+0.57%)
Jul 28, 2023 202.28 204.30 199.24 200.17 1,091,055 -1.15(-0.57%)
Jul 27, 2023 203.17 203.33 200.55 201.32 603,179 -1.02(-0.50%)
Jul 26, 2023 204.38 205.09 201.26 202.34 735,259 -2.75(-1.34%)
Jul 25, 2023 202.86 206.11 202.61 205.09 616,232 +1.59(+0.78%)
Jul 24, 2023 202.69 203.86 201.24 203.50 599,679 +2.32(+1.15%)
Jul 21, 2023 200.28 203.17 200.28 201.18 672,496 +1.51(+0.76%)
Jul 20, 2023 200.61 200.61 198.69 199.67 522,808 +0.03(+0.02%)
Jul 19, 2023 198.34 200.12 197.18 199.64 542,883 +0.34(+0.17%)
Jul 18, 2023 198.85 200.32 198.19 199.30 813,889 +0.30(+0.15%)
Jul 17, 2023 196.05 199.64 195.16 199.00 516,903 +3.17(+1.62%)
Jul 14, 2023 198.29 198.29 194.33 195.83 688,698 -2.14(-1.08%)
Jul 13, 2023 198.19 199.01 196.46 197.97 535,230 -0.16(-0.08%)
Jul 12, 2023 200.69 202.18 197.94 198.13 716,481 -1.52(-0.76%)
Jul 11, 2023 199.20 200.18 198.35 199.64 904,039 +0.16(+0.08%)
Jul 10, 2023 195.02 200.29 194.57 199.48 1,023,385 +6.18(+3.20%)
Jul 07, 2023 192.03 195.22 191.97 193.30 738,436 +1.07(+0.56%)
Jul 06, 2023 193.74 195.22 191.71 192.24 730,291 -2.62(-1.34%)
Jul 05, 2023 193.85 195.59 193.24 194.85 576,355 -0.56(-0.29%)
Jul 03, 2023 195.57 195.91 193.07 195.41 399,550 -0.74(-0.38%)
Jun 30, 2023 195.42 196.71 193.26 196.15 724,853 +1.68(+0.86%)
Jun 29, 2023 192.98 194.74 192.10 194.47 855,040 +1.13(+0.58%)
Jun 28, 2023 194.61 194.76 192.85 193.34 660,223 -0.94(-0.48%)
Jun 27, 2023 190.19 194.50 190.19 194.28 624,453 +4.14(+2.18%)
Jun 26, 2023 187.69 191.25 187.67 190.14 730,747 +3.89(+2.09%)
Jun 23, 2023 187.13 189.03 186.16 186.25 2,285,770 -2.69(-1.43%)
Jun 22, 2023 189.69 191.46 188.07 188.94 625,390 -1.63(-0.85%)
Jun 21, 2023 185.24 190.94 185.04 190.57 1,017,373 +5.18(+2.79%)
Jun 20, 2023 184.25 186.33 183.23 185.39 648,639 -0.20(-0.11%)
Jun 16, 2023 186.55 188.24 185.53 185.59 1,756,042 +0.15(+0.08%)
Jun 15, 2023 184.13 186.17 183.71 185.44 661,627 +0.71(+0.38%)
Jun 14, 2023 184.62 186.14 183.28 184.73 829,951 +0.09(+0.05%)
Jun 13, 2023 184.89 185.78 183.88 184.64 789,088 -0.38(-0.21%)
Jun 12, 2023 182.83 186.13 181.80 185.02 680,489 +2.55(+1.40%)
Jun 09, 2023 182.63 183.21 181.35 182.47 347,812 -0.54(-0.29%)
Jun 08, 2023 182.76 183.59 181.34 183.01 509,858 -0.56(-0.30%)
Jun 07, 2023 181.11 184.37 181.11 183.57 765,631 +2.31(+1.27%)
Jun 06, 2023 178.17 181.73 178.17 181.27 620,965 +2.39(+1.33%)
Jun 05, 2023 179.65 180.23 176.16 178.88 632,804 -0.85(-0.47%)
Jun 02, 2023 176.25 180.05 176.21 179.73 758,015 +4.02(+2.29%)
Jun 01, 2023 176.66 177.52 174.88 175.71 988,351 -1.53(-0.86%)
May 31, 2023 178.44 180.51 176.25 177.24 1,770,691 -3.58(-1.98%)
May 30, 2023 175.33 181.48 175.33 180.82 1,714,388 +7.16(+4.12%)
May 26, 2023 173.65 176.01 172.74 173.66 812,965 +1.15(+0.67%)
May 25, 2023 166.78 172.70 166.27 172.51 1,082,494 +6.28(+3.78%)
May 24, 2023 168.74 168.74 165.32 166.24 700,253 -0.05(-0.03%)
May 23, 2023 168.85 169.80 165.19 166.29 1,168,780 -4.37(-2.56%)
May 22, 2023 171.79 173.87 170.45 170.66 797,014 -0.72(-0.42%)
May 19, 2023 172.42 173.69 170.30 171.38 659,237 -0.18(-0.10%)
May 18, 2023 168.94 172.16 167.77 171.56 829,175 +2.13(+1.25%)
May 17, 2023 170.53 170.84 167.85 169.43 971,143 +0.07(+0.04%)
May 16, 2023 173.19 173.60 168.97 169.36 961,596 -5.11(-2.93%)
May 15, 2023 173.16 174.73 172.53 174.47 654,199 +0.96(+0.55%)
May 12, 2023 172.16 175.95 171.21 173.51 897,752 +2.26(+1.32%)
May 11, 2023 169.23 171.44 168.92 171.26 687,645 +0.16(+0.09%)
May 10, 2023 171.84 172.49 169.37 171.10 712,412 +0.43(+0.25%)
May 09, 2023 168.53 171.11 167.69 170.67 891,021 +2.12(+1.25%)
May 08, 2023 170.67 171.00 167.85 168.55 822,830 -2.19(-1.28%)
May 05, 2023 167.47 171.21 167.47 170.74 856,818 +5.71(+3.46%)
May 04, 2023 166.66 169.13 160.29 165.03 1,231,582 -2.87(-1.71%)
May 03, 2023 168.60 170.63 167.88 167.89 872,392 +0.10(+0.06%)
May 02, 2023 168.12 168.17 164.67 167.79 689,437 -1.09(-0.64%)
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.