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, 2004 5.947 6.114 5.898 6.114 1,075,718 +0.01(+0.16%)
Jun 29, 2004 5.829 6.104 5.819 6.104 717,416 +0.20(+3.33%)
Jun 28, 2004 6.340 6.340 5.898 5.908 779,982 -0.44(-6.97%)
Jun 25, 2004 5.947 6.350 5.829 6.350 1,018,544 +0.41(+6.95%)
Jun 24, 2004 6.045 6.488 5.917 5.937 1,099,930 +0.18(+3.07%)
Jun 23, 2004 5.416 6.055 5.357 5.760 1,111,324 +0.36(+6.74%)
Jun 22, 2004 5.288 5.455 5.161 5.397 930,546 +0.12(+2.23%)
Jun 21, 2004 5.308 5.338 5.180 5.279 219,335 -0.06(-1.11%)
Jun 18, 2004 5.328 5.485 5.298 5.338 429,107 -0.05(-0.91%)
Jun 17, 2004 5.170 5.436 5.121 5.387 680,589 +0.23(+4.38%)
Jun 16, 2004 5.180 5.318 5.111 5.161 563,699 -0.01(-0.19%)
Jun 15, 2004 5.190 5.239 5.062 5.170 1,341,850 -0.02(-0.38%)
Jun 14, 2004 5.328 5.387 5.003 5.190 665,736 -0.16(-2.94%)
Jun 10, 2004 5.279 5.446 5.259 5.347 951,604 +0.09(+1.68%)
Jun 09, 2004 5.406 5.406 5.220 5.259 588,521 -0.13(-2.37%)
Jun 08, 2004 5.367 5.426 5.328 5.387 613,548 +0.03(+0.55%)
Jun 07, 2004 5.308 5.455 5.229 5.357 575,907 +0.20(+3.81%)
Jun 04, 2004 5.279 5.328 5.161 5.161 404,386 +0.01(+0.19%)
Jun 03, 2004 5.298 5.357 5.131 5.151 541,318 -0.20(-3.68%)
Jun 02, 2004 5.259 5.455 5.259 5.347 460,135 +0.04(+0.74%)
Jun 01, 2004 5.220 5.308 5.082 5.308 455,761 +0.10(+1.89%)
May 28, 2004 5.239 5.308 5.141 5.210 350,671 -0.03(-0.56%)
May 27, 2004 5.406 5.485 5.102 5.239 497,878 -0.14(-2.56%)
May 26, 2004 5.269 5.455 5.259 5.377 668,687 +0.00(+0.00%)
May 25, 2004 5.052 5.387 5.052 5.377 962,998 +0.27(+5.19%)
May 24, 2004 5.082 5.111 4.993 5.111 551,287 +0.05(+0.97%)
May 21, 2004 5.023 5.131 4.974 5.062 450,776 +0.04(+0.78%)
May 20, 2004 4.974 5.082 4.915 5.023 413,745 +0.06(+1.19%)
May 19, 2004 5.111 5.111 4.925 4.964 771,538 +0.03(+0.60%)
May 18, 2004 4.974 5.052 4.856 4.935 1,814,499 +0.01(+0.20%)
May 17, 2004 5.033 5.062 4.856 4.925 537,147 -0.11(-2.15%)
May 14, 2004 4.935 5.092 4.866 5.033 746,410 +0.10(+1.99%)
May 13, 2004 4.974 5.102 4.876 4.935 1,061,170 -0.03(-0.59%)
May 12, 2004 4.974 5.111 4.885 4.964 1,022,308 -0.11(-2.13%)
May 11, 2004 4.846 5.259 4.826 5.072 1,252,020 +0.32(+6.83%)
May 10, 2004 4.876 5.062 4.748 4.748 1,064,426 -0.22(-4.36%)
May 07, 2004 5.072 5.200 4.935 4.964 661,565 -0.22(-4.17%)
May 06, 2004 5.259 5.269 5.072 5.180 1,127,093 -0.11(-2.04%)
May 05, 2004 5.564 5.573 5.259 5.288 2,315,531 -0.28(-4.95%)
May 04, 2004 5.426 5.701 5.426 5.564 1,275,826 +0.08(+1.43%)
May 03, 2004 5.367 5.544 5.318 5.485 1,042,044 +0.11(+2.01%)
Apr 30, 2004 5.652 5.682 5.357 5.377 1,205,121 -0.20(-3.53%)
Apr 29, 2004 5.750 5.819 5.544 5.573 1,621,105 -0.18(-3.08%)
Apr 28, 2004 6.134 6.144 5.721 5.750 2,322,245 -0.48(-7.73%)
Apr 27, 2004 6.389 6.547 5.996 6.232 2,117,051 -0.34(-5.23%)
Apr 26, 2004 6.635 6.753 6.419 6.576 546,302 -0.05(-0.74%)
Apr 23, 2004 6.537 6.665 6.458 6.625 940,821 +0.04(+0.60%)
Apr 22, 2004 6.350 6.645 6.340 6.586 635,827 +0.29(+4.52%)
Apr 21, 2004 6.212 6.370 6.193 6.301 408,353 +0.06(+0.94%)
Apr 20, 2004 6.203 6.360 6.203 6.242 975,715 +0.06(+0.95%)
Apr 19, 2004 6.104 6.321 6.075 6.183 1,237,879 +0.05(+0.80%)
Apr 16, 2004 6.252 6.301 6.094 6.134 947,332 -0.11(-1.73%)
Apr 15, 2004 6.517 6.606 6.193 6.242 717,416 -0.28(-4.22%)
Apr 14, 2004 6.488 6.615 6.399 6.517 542,844 +0.00(+0.00%)
Apr 13, 2004 6.733 6.743 6.488 6.517 561,054 -0.23(-3.35%)
Apr 12, 2004 6.655 6.832 6.635 6.743 308,249 +0.07(+1.03%)
Apr 08, 2004 6.832 6.832 6.674 6.674 387,396 -0.06(-0.88%)
Apr 07, 2004 6.743 6.861 6.645 6.733 535,315 -0.06(-0.87%)
Apr 06, 2004 6.920 6.989 6.743 6.792 389,736 -0.23(-3.22%)
Apr 05, 2004 6.920 7.028 6.871 7.018 520,259 +0.10(+1.42%)
Apr 02, 2004 7.077 7.107 6.802 6.920 871,948 +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.