Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	5.945	6.112	5.896	6.112	1,076,099	+0.01(+0.16%)
Jun 29, 2004	5.827	6.102	5.817	6.102	717,671	+0.20(+3.33%)
Jun 28, 2004	6.338	6.338	5.896	5.906	780,258	-0.44(-6.97%)
Jun 25, 2004	5.945	6.348	5.827	6.348	1,018,905	+0.41(+6.95%)
Jun 24, 2004	6.043	6.485	5.915	5.935	1,100,320	+0.18(+3.07%)
Jun 23, 2004	5.414	6.053	5.355	5.758	1,111,718	+0.36(+6.74%)
Jun 22, 2004	5.287	5.454	5.159	5.395	930,875	+0.12(+2.23%)
Jun 21, 2004	5.306	5.336	5.178	5.277	219,412	-0.06(-1.11%)
Jun 18, 2004	5.326	5.483	5.296	5.336	429,259	-0.05(-0.91%)
Jun 17, 2004	5.169	5.434	5.119	5.385	680,830	+0.23(+4.38%)
Jun 16, 2004	5.178	5.316	5.110	5.159	563,898	-0.01(-0.19%)
Jun 15, 2004	5.188	5.237	5.061	5.169	1,342,325	-0.02(-0.38%)
Jun 14, 2004	5.326	5.385	5.002	5.188	665,972	-0.16(-2.94%)
Jun 10, 2004	5.277	5.444	5.257	5.345	951,942	+0.09(+1.68%)
Jun 09, 2004	5.404	5.404	5.218	5.257	588,730	-0.13(-2.37%)
Jun 08, 2004	5.365	5.424	5.326	5.385	613,765	+0.03(+0.55%)
Jun 07, 2004	5.306	5.454	5.228	5.355	576,111	+0.20(+3.81%)
Jun 04, 2004	5.277	5.326	5.159	5.159	404,529	+0.01(+0.19%)
Jun 03, 2004	5.296	5.355	5.129	5.149	541,509	-0.20(-3.68%)
Jun 02, 2004	5.257	5.454	5.257	5.345	460,298	+0.04(+0.74%)
Jun 01, 2004	5.218	5.306	5.080	5.306	455,922	+0.10(+1.89%)
May 28, 2004	5.237	5.306	5.139	5.208	350,795	-0.03(-0.56%)
May 27, 2004	5.404	5.483	5.100	5.237	498,054	-0.14(-2.56%)
May 26, 2004	5.267	5.454	5.257	5.375	668,923	+0.00(+0.00%)
May 25, 2004	5.051	5.385	5.051	5.375	963,340	+0.27(+5.19%)
May 24, 2004	5.080	5.110	4.992	5.110	551,483	+0.05(+0.97%)
May 21, 2004	5.021	5.129	4.972	5.061	450,935	+0.04(+0.78%)
May 20, 2004	4.972	5.080	4.913	5.021	413,892	+0.06(+1.19%)
May 19, 2004	5.110	5.110	4.923	4.962	771,811	+0.03(+0.60%)
May 18, 2004	4.972	5.051	4.854	4.933	1,815,141	+0.01(+0.20%)
May 17, 2004	5.031	5.061	4.854	4.923	537,337	-0.11(-2.15%)
May 14, 2004	4.933	5.090	4.864	5.031	746,675	+0.10(+1.99%)
May 13, 2004	4.972	5.100	4.874	4.933	1,061,546	-0.03(-0.59%)
May 12, 2004	4.972	5.110	4.884	4.962	1,022,671	-0.11(-2.13%)
May 11, 2004	4.844	5.257	4.825	5.070	1,252,464	+0.32(+6.83%)
May 10, 2004	4.874	5.061	4.746	4.746	1,064,803	-0.22(-4.36%)
May 07, 2004	5.070	5.198	4.933	4.962	661,800	-0.22(-4.17%)
May 06, 2004	5.257	5.267	5.070	5.178	1,127,492	-0.11(-2.04%)
May 05, 2004	5.562	5.571	5.257	5.287	2,316,351	-0.28(-4.95%)
May 04, 2004	5.424	5.699	5.424	5.562	1,276,278	+0.08(+1.43%)
May 03, 2004	5.365	5.542	5.316	5.483	1,042,414	+0.11(+2.01%)
Apr 30, 2004	5.650	5.680	5.355	5.375	1,205,548	-0.20(-3.53%)
Apr 29, 2004	5.748	5.817	5.542	5.571	1,621,680	-0.18(-3.08%)
Apr 28, 2004	6.132	6.141	5.719	5.748	2,323,068	-0.48(-7.73%)
Apr 27, 2004	6.387	6.544	5.994	6.230	2,117,801	-0.34(-5.23%)
Apr 26, 2004	6.633	6.751	6.417	6.574	546,496	-0.05(-0.74%)
Apr 23, 2004	6.534	6.662	6.456	6.623	941,154	+0.04(+0.60%)
Apr 22, 2004	6.348	6.643	6.338	6.584	636,052	+0.28(+4.52%)
Apr 21, 2004	6.210	6.367	6.191	6.299	408,498	+0.06(+0.94%)
Apr 20, 2004	6.200	6.358	6.200	6.240	976,061	+0.06(+0.95%)
Apr 19, 2004	6.102	6.318	6.073	6.181	1,238,318	+0.05(+0.80%)
Apr 16, 2004	6.249	6.299	6.092	6.132	947,667	-0.11(-1.73%)
Apr 15, 2004	6.515	6.603	6.191	6.240	717,671	-0.28(-4.22%)
Apr 14, 2004	6.485	6.613	6.397	6.515	543,036	+0.00(+0.00%)
Apr 13, 2004	6.731	6.741	6.485	6.515	561,252	-0.23(-3.35%)
Apr 12, 2004	6.652	6.829	6.633	6.741	308,358	+0.07(+1.03%)
Apr 08, 2004	6.829	6.829	6.672	6.672	387,534	-0.06(-0.88%)
Apr 07, 2004	6.741	6.859	6.643	6.731	535,505	-0.06(-0.87%)
Apr 06, 2004	6.918	6.986	6.741	6.790	389,874	-0.23(-3.22%)
Apr 05, 2004	6.918	7.026	6.869	7.016	520,443	+0.10(+1.42%)
Apr 02, 2004	7.075	7.104	6.800	6.918	872,257	+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.

Plymouth, IN (46563)

Today

Tonight

Quanta Services (NY: PWR )

Historical Prices

Sections

Services