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

Quanta Services (NY: PWR )

261.66 +6.47 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2003 6.959 6.979 6.763 6.979 1,203,290 +0.01(+0.14%)
Jun 27, 2003 6.979 6.979 6.891 6.969 628,502 -0.01(-0.14%)
Jun 26, 2003 6.851 7.068 6.851 6.979 317,608 +0.10(+1.43%)
Jun 25, 2003 6.959 7.127 6.743 6.881 412,219 -0.06(-0.85%)
Jun 24, 2003 7.235 7.274 6.832 6.940 310,792 -0.29(-4.08%)
Jun 23, 2003 7.274 7.274 7.097 7.235 291,361 -0.04(-0.54%)
Jun 20, 2003 7.225 7.274 7.225 7.274 529,110 +0.18(+2.49%)
Jun 19, 2003 7.254 7.274 7.068 7.097 220,962 -0.18(-2.43%)
Jun 18, 2003 7.245 7.353 7.107 7.274 481,601 +0.07(+0.96%)
Jun 17, 2003 7.471 7.471 6.871 7.205 499,404 -0.27(-3.55%)
Jun 16, 2003 7.372 7.471 7.372 7.471 694,934 +0.16(+2.15%)
Jun 13, 2003 7.716 7.726 7.146 7.313 444,265 -0.42(-5.46%)
Jun 12, 2003 7.795 7.824 7.618 7.736 163,483 -0.08(-1.01%)
Jun 11, 2003 7.559 7.893 7.412 7.815 251,787 +0.27(+3.52%)
Jun 10, 2003 7.471 7.598 7.303 7.549 573,058 -0.01(-0.13%)
Jun 09, 2003 8.011 8.011 7.559 7.559 923,424 -0.50(-6.22%)
Jun 06, 2003 8.011 8.552 7.962 8.060 696,154 +0.00(+0.00%)
Jun 05, 2003 7.962 8.178 7.854 8.060 909,284 +0.05(+0.61%)
Jun 04, 2003 7.864 8.060 7.471 8.011 6,441,390 +1.01(+14.47%)
Jun 03, 2003 6.193 7.107 6.144 6.999 2,297,422 +0.87(+14.10%)
Jun 02, 2003 5.937 6.321 5.917 6.134 649,561 +0.23(+3.83%)
May 30, 2003 5.908 5.996 5.750 5.908 400,927 -0.01(-0.17%)
May 29, 2003 5.308 5.976 5.308 5.917 1,291,594 +0.58(+10.87%)
May 28, 2003 5.367 5.613 5.288 5.338 439,890 -0.01(-0.18%)
May 27, 2003 5.033 5.426 5.033 5.347 826,270 +0.36(+7.30%)
May 23, 2003 4.817 5.013 4.817 4.984 254,737 +0.17(+3.47%)
May 22, 2003 4.738 4.984 4.689 4.817 336,225 +0.07(+1.45%)
May 21, 2003 4.699 4.748 4.532 4.748 361,251 +0.06(+1.26%)
May 20, 2003 4.738 4.915 4.571 4.689 665,736 +0.09(+1.92%)
May 19, 2003 4.758 4.767 4.423 4.600 876,628 -0.19(-3.90%)
May 16, 2003 5.013 5.013 4.787 4.787 546,506 -0.23(-4.51%)
May 15, 2003 5.308 5.308 4.915 5.013 727,590 -0.22(-4.14%)
May 14, 2003 5.033 5.347 5.033 5.229 872,660 +0.21(+4.11%)
May 13, 2003 5.082 5.141 4.944 5.023 480,787 -0.09(-1.73%)
May 12, 2003 4.895 5.239 4.876 5.111 1,100,846 +0.22(+4.42%)
May 09, 2003 4.797 4.905 4.699 4.895 714,975 +0.08(+1.63%)
May 08, 2003 4.728 4.817 4.659 4.817 392,483 -0.01(-0.20%)
May 07, 2003 4.423 4.984 4.325 4.826 1,184,572 +0.45(+10.34%)
May 06, 2003 3.509 4.522 3.509 4.374 2,153,878 +0.93(+27.14%)
May 05, 2003 3.421 3.460 3.381 3.440 2,832,840 +0.05(+1.45%)
May 02, 2003 3.342 3.440 3.342 3.391 489,434 +0.05(+1.47%)
May 01, 2003 3.391 3.440 3.342 3.342 390,855 -0.05(-1.45%)
Apr 30, 2003 3.460 3.509 3.293 3.391 643,050 -0.10(-2.82%)
Apr 29, 2003 3.539 3.637 3.470 3.490 393,806 +0.00(+0.00%)
Apr 28, 2003 3.499 3.539 3.480 3.490 194,817 +0.03(+0.85%)
Apr 25, 2003 3.529 3.539 3.460 3.460 96,340 -0.05(-1.40%)
Apr 24, 2003 3.470 3.539 3.440 3.509 394,111 +0.03(+0.85%)
Apr 23, 2003 3.391 3.480 3.342 3.480 117,500 +0.07(+2.02%)
Apr 22, 2003 3.391 3.490 3.293 3.411 1,407,162 -0.03(-0.86%)
Apr 21, 2003 3.332 3.499 3.293 3.440 278,950 +0.10(+2.94%)
Apr 17, 2003 3.303 3.411 3.303 3.342 62,870 +0.05(+1.49%)
Apr 16, 2003 3.499 3.519 3.293 3.293 48,119 -0.17(-4.83%)
Apr 15, 2003 3.381 3.529 3.283 3.460 94,102 +0.06(+1.73%)
Apr 14, 2003 3.254 3.568 3.244 3.401 122,078 +0.15(+4.53%)
Apr 11, 2003 3.499 3.519 3.155 3.254 92,983 -0.26(-7.28%)
Apr 10, 2003 3.509 3.539 3.313 3.509 94,712 -0.01(-0.28%)
Apr 09, 2003 3.509 3.558 3.499 3.519 189,934 +0.00(+0.00%)
Apr 08, 2003 3.676 3.716 3.519 3.519 144,358 -0.17(-4.53%)
Apr 07, 2003 3.834 3.863 3.607 3.686 469,189 -0.15(-3.85%)
Apr 04, 2003 3.539 3.863 3.529 3.834 685,269 +0.34(+9.86%)
Apr 03, 2003 3.490 3.549 3.391 3.490 2,066,998 +0.04(+1.14%)
Apr 02, 2003 3.195 3.470 3.185 3.450 427,784 +0.27(+8.33%)
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.