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

Quanta Services (NY: PWR )

268.06 +11.73 (+4.58%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 6, 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 (%)
Aug 31, 2023 209.75 212.18 209.58 209.62 767,989 +0.23(+0.11%)
Aug 30, 2023 208.90 210.82 208.73 209.39 410,486 +1.04(+0.50%)
Aug 29, 2023 206.69 208.39 205.42 208.35 407,166 +0.92(+0.44%)
Aug 28, 2023 205.65 207.63 205.27 207.44 428,908 +2.41(+1.17%)
Aug 25, 2023 202.50 206.52 202.50 205.03 713,767 +3.71(+1.84%)
Aug 24, 2023 208.27 208.27 201.28 201.32 697,943 -6.68(-3.21%)
Aug 23, 2023 206.46 209.16 205.34 208.00 553,028 +1.62(+0.78%)
Aug 22, 2023 204.30 207.44 203.53 206.39 682,158 +3.06(+1.50%)
Aug 21, 2023 203.22 204.01 200.97 203.33 478,845 +0.50(+0.25%)
Aug 18, 2023 198.30 203.39 197.08 202.83 697,760 +2.66(+1.33%)
Aug 17, 2023 200.54 202.28 199.67 200.17 827,684 -0.36(-0.18%)
Aug 16, 2023 203.11 204.05 200.39 200.53 484,389 -2.43(-1.20%)
Aug 15, 2023 202.63 203.89 201.77 202.96 669,671 -0.34(-0.17%)
Aug 14, 2023 199.97 203.37 199.06 203.30 555,028 +3.37(+1.68%)
Aug 11, 2023 200.25 201.30 199.39 199.93 522,717 -0.26(-0.13%)
Aug 10, 2023 203.74 204.56 198.66 200.19 676,885 -3.01(-1.48%)
Aug 09, 2023 202.26 204.42 201.83 203.20 502,160 +0.74(+0.37%)
Aug 08, 2023 202.05 203.61 201.15 202.46 631,541 +0.58(+0.29%)
Aug 07, 2023 200.08 202.06 199.12 201.88 552,875 +1.84(+0.92%)
Aug 04, 2023 203.82 204.12 197.96 200.04 1,010,720 -3.06(-1.50%)
Aug 03, 2023 200.03 203.96 193.77 203.10 1,351,239 +1.02(+0.50%)
Aug 02, 2023 200.40 202.23 199.61 202.08 1,236,470 +0.43(+0.21%)
Aug 01, 2023 200.72 202.21 199.42 201.65 1,096,130 +0.27(+0.13%)
Jul 31, 2023 201.16 201.91 199.79 201.38 822,494 +1.14(+0.57%)
Jul 28, 2023 202.35 204.37 199.31 200.24 1,090,668 -1.15(-0.57%)
Jul 27, 2023 203.24 203.40 200.62 201.39 602,965 -1.02(-0.50%)
Jul 26, 2023 204.45 205.16 201.33 202.41 734,998 -2.75(-1.34%)
Jul 25, 2023 202.93 206.19 202.68 205.16 616,014 +1.59(+0.78%)
Jul 24, 2023 202.76 203.93 201.31 203.57 599,466 +2.32(+1.15%)
Jul 21, 2023 200.35 203.24 200.35 201.25 672,258 +1.51(+0.75%)
Jul 20, 2023 200.68 200.68 198.76 199.74 522,623 +0.03(+0.02%)
Jul 19, 2023 198.41 200.19 197.25 199.71 542,690 +0.34(+0.17%)
Jul 18, 2023 198.93 200.39 198.26 199.37 813,601 +0.30(+0.15%)
Jul 17, 2023 196.12 199.71 195.23 199.07 516,720 +3.18(+1.62%)
Jul 14, 2023 198.37 198.37 194.40 195.90 688,454 -2.14(-1.08%)
Jul 13, 2023 198.26 199.09 196.53 198.04 535,040 -0.16(-0.08%)
Jul 12, 2023 200.76 202.25 198.01 198.20 716,227 -1.52(-0.76%)
Jul 11, 2023 199.27 200.25 198.43 199.71 903,719 +0.16(+0.08%)
Jul 10, 2023 195.09 200.37 194.63 199.55 1,023,022 +6.18(+3.20%)
Jul 07, 2023 192.09 195.28 192.03 193.37 738,174 +1.07(+0.56%)
Jul 06, 2023 193.81 195.29 191.77 192.30 730,032 -2.62(-1.34%)
Jul 05, 2023 193.92 195.66 193.31 194.92 576,151 -0.56(-0.29%)
Jul 03, 2023 195.64 195.98 193.14 195.48 399,408 -0.74(-0.38%)
Jun 30, 2023 195.49 196.78 193.33 196.22 724,596 +1.68(+0.86%)
Jun 29, 2023 193.05 194.81 192.17 194.54 854,737 +1.13(+0.58%)
Jun 28, 2023 194.68 194.83 192.92 193.41 659,989 -0.94(-0.48%)
Jun 27, 2023 190.26 194.57 190.26 194.35 624,232 +4.14(+2.18%)
Jun 26, 2023 187.76 191.31 187.74 190.21 730,489 +3.89(+2.09%)
Jun 23, 2023 187.20 189.10 186.22 186.31 2,284,961 -2.70(-1.43%)
Jun 22, 2023 189.76 191.53 188.14 189.01 625,168 -1.63(-0.85%)
Jun 21, 2023 185.31 191.01 185.10 190.64 1,017,012 +5.18(+2.79%)
Jun 20, 2023 184.32 186.40 183.29 185.45 648,409 -0.20(-0.11%)
Jun 16, 2023 186.61 188.31 185.59 185.65 1,755,420 +0.15(+0.08%)
Jun 15, 2023 184.20 186.23 183.78 185.50 661,393 +16.89(+10.02%)
May 08, 2023 170.73 171.06 167.91 168.61 822,538 -2.19(-1.28%)
May 05, 2023 167.53 171.27 167.53 170.80 856,514 +5.71(+3.46%)
May 04, 2023 166.71 169.19 160.34 165.09 1,231,146 -2.87(-1.71%)
May 03, 2023 168.66 170.69 167.94 167.95 872,083 +0.10(+0.06%)
May 02, 2023 168.18 168.23 164.73 167.85 689,193 -1.09(-0.64%)
May 01, 2023 169.50 171.67 168.46 168.94 741,984 -0.43(-0.25%)
Apr 28, 2023 168.80 170.55 168.38 169.37 729,194 +0.67(+0.40%)
Apr 27, 2023 165.18 169.11 164.68 168.70 792,036 +4.89(+2.99%)
Apr 26, 2023 165.74 166.95 163.21 163.81 599,429 -3.15(-1.88%)
Apr 25, 2023 166.32 167.81 166.00 166.95 597,908 -1.05(-0.62%)
Apr 24, 2023 166.51 168.84 166.22 168.00 515,002 +2.47(+1.49%)
Apr 21, 2023 166.90 166.97 164.96 165.54 527,123 -1.49(-0.89%)
Apr 20, 2023 164.74 167.82 164.00 167.02 513,010 +1.28(+0.77%)
Apr 19, 2023 166.41 167.42 165.04 165.75 435,143 -1.78(-1.06%)
Apr 18, 2023 167.08 168.03 166.50 167.52 712,492 +0.94(+0.56%)
Apr 17, 2023 165.93 167.18 165.55 166.59 450,071 +0.83(+0.50%)
Apr 14, 2023 164.61 166.42 164.29 165.76 444,735 +0.98(+0.59%)
Apr 13, 2023 165.00 165.75 162.70 164.78 840,186 +0.04(+0.02%)
Apr 12, 2023 164.72 166.34 164.07 164.74 884,663 +1.27(+0.78%)
Apr 11, 2023 161.38 163.55 161.38 163.47 756,996 +2.19(+1.36%)
Apr 10, 2023 158.08 161.47 157.93 161.28 942,719 +2.41(+1.51%)
Apr 06, 2023 158.96 160.85 158.82 158.88 680,369 -0.70(-0.44%)
Apr 05, 2023 161.30 161.49 157.58 159.58 1,097,684 -2.73(-1.68%)
Apr 04, 2023 166.00 166.54 161.55 162.31 832,338 -3.13(-1.89%)
Apr 03, 2023 166.53 167.14 163.58 165.44 672,963 -0.85(-0.51%)
Mar 31, 2023 166.65 167.38 165.21 166.29 921,070 +0.12(+0.07%)
Mar 30, 2023 166.50 166.87 165.13 166.17 696,784 +1.06(+0.64%)
Mar 29, 2023 164.60 165.15 163.38 165.11 652,859 +2.18(+1.33%)
Mar 28, 2023 162.51 164.33 161.91 162.94 902,840 +0.83(+0.51%)
Mar 27, 2023 162.36 163.36 159.96 162.11 822,732 +1.67(+1.04%)
Mar 24, 2023 156.65 161.51 154.54 160.44 1,212,203 +1.81(+1.14%)
Mar 23, 2023 158.50 161.50 156.93 158.64 810,082 +0.41(+0.26%)
Mar 22, 2023 160.62 162.99 158.17 158.23 753,823 -3.05(-1.89%)
Mar 21, 2023 159.53 161.78 158.11 161.28 765,603 +4.32(+2.75%)
Mar 20, 2023 155.46 158.11 154.94 156.96 1,002,617 +2.19(+1.41%)
Mar 17, 2023 157.15 157.47 152.57 154.78 1,610,844 -2.10(-1.34%)
Mar 16, 2023 153.44 157.73 151.68 156.88 852,648 +1.87(+1.20%)
Mar 15, 2023 156.90 158.23 151.41 155.01 1,371,632 -4.39(-2.75%)
Mar 14, 2023 158.84 160.78 157.23 159.41 862,075 +3.86(+2.48%)
Mar 13, 2023 154.94 157.63 154.53 155.54 899,570 -1.48(-0.94%)
Mar 10, 2023 159.84 160.02 155.66 157.02 1,699,254 -3.19(-1.99%)
Mar 09, 2023 162.86 163.94 159.29 160.21 590,967 -1.88(-1.16%)
Mar 08, 2023 162.41 163.31 160.64 162.09 774,987 -0.54(-0.33%)
Mar 07, 2023 163.36 164.31 161.82 162.63 608,532 -0.40(-0.25%)
Mar 06, 2023 162.10 164.54 160.51 163.03 770,920 +0.25(+0.15%)
Mar 03, 2023 162.23 163.49 159.97 162.78 794,762 +3.06(+1.92%)
Mar 02, 2023 158.52 160.41 157.64 159.72 742,709 +0.40(+0.25%)
Mar 01, 2023 161.58 163.03 158.66 159.32 959,430 -1.75(-1.08%)
Feb 28, 2023 162.57 163.67 160.95 161.06 1,197,465 -1.50(-0.92%)
Feb 27, 2023 162.10 164.45 160.52 162.56 868,595 +2.25(+1.41%)
Feb 24, 2023 157.88 162.78 156.79 160.30 1,471,998 +1.02(+0.64%)
Feb 23, 2023 159.67 168.40 157.89 159.29 2,866,074 +11.20(+7.56%)
Feb 22, 2023 148.85 149.67 147.02 148.09 1,158,276 -0.30(-0.20%)
Feb 21, 2023 153.64 154.32 147.84 148.39 1,100,853 -6.19(-4.00%)
Feb 17, 2023 154.61 156.73 154.41 154.58 864,403 -0.42(-0.27%)
Feb 16, 2023 154.50 158.21 153.68 155.00 913,313 -0.68(-0.44%)
Feb 15, 2023 152.93 156.04 152.11 155.67 654,800 +1.80(+1.17%)
Feb 14, 2023 153.41 155.29 151.90 153.88 805,418 -0.09(-0.06%)
Feb 13, 2023 151.11 154.14 150.19 153.97 583,401 +2.94(+1.95%)
Feb 10, 2023 152.07 153.68 150.04 151.02 1,065,984 -1.12(-0.73%)
Feb 09, 2023 152.90 153.68 151.42 152.14 1,315,966 +0.10(+0.07%)
Feb 08, 2023 152.67 154.30 151.87 152.04 962,312 -1.21(-0.79%)
Feb 07, 2023 152.03 153.72 150.19 153.25 570,235 +0.85(+0.56%)
Feb 06, 2023 151.52 153.05 151.11 152.40 698,033 +0.29(+0.19%)
Feb 03, 2023 150.50 153.43 150.09 152.11 852,022 +0.75(+0.49%)
Feb 02, 2023 153.27 153.89 149.23 151.36 1,058,111 -1.19(-0.78%)
Feb 01, 2023 151.19 154.06 150.53 152.55 570,341 +0.68(+0.45%)
Jan 31, 2023 149.12 151.92 148.46 151.87 706,943 +3.08(+2.07%)
Jan 30, 2023 149.22 150.86 148.11 148.79 744,540 -0.90(-0.60%)
Jan 27, 2023 149.41 150.81 148.97 149.69 646,649 -0.06(-0.04%)
Jan 26, 2023 149.34 149.86 147.11 149.75 842,140 +1.17(+0.79%)
Jan 25, 2023 149.69 149.72 145.34 148.58 917,152 -2.61(-1.73%)
Jan 24, 2023 148.52 153.25 147.87 151.19 806,348 +1.96(+1.31%)
Jan 23, 2023 147.13 149.47 146.69 149.24 767,692 +3.30(+2.26%)
Jan 20, 2023 143.45 146.07 142.92 145.93 933,758 +2.74(+1.92%)
Jan 19, 2023 142.83 144.02 141.88 143.19 1,681,328 -0.81(-0.56%)
Jan 18, 2023 148.47 150.28 143.04 144.00 754,828 -3.96(-2.68%)
Jan 17, 2023 148.19 150.03 147.56 147.96 851,673 -0.23(-0.16%)
Jan 13, 2023 146.88 148.86 146.16 148.19 772,417 +0.69(+0.47%)
Jan 12, 2023 141.25 147.67 140.91 147.50 1,206,557 +7.11(+5.06%)
Jan 11, 2023 140.75 143.37 139.67 140.40 877,546 +1.18(+0.85%)
Jan 10, 2023 137.72 139.34 137.72 139.22 941,536 +0.87(+0.63%)
Jan 09, 2023 139.20 142.67 137.93 138.35 817,527 -0.48(-0.35%)
Jan 06, 2023 137.46 140.66 136.48 138.83 896,711 +3.54(+2.62%)
Jan 05, 2023 137.71 139.17 134.33 135.29 1,103,715 -2.97(-2.15%)
Jan 04, 2023 140.55 141.10 137.59 138.26 931,925 -2.06(-1.47%)
Jan 03, 2023 142.56 142.56 138.87 140.32 791,451 -1.89(-1.33%)
Dec 30, 2022 141.08 142.66 140.14 142.20 401,764 -0.12(-0.08%)
Dec 29, 2022 142.41 143.02 141.24 142.32 503,700 +1.38(+0.98%)
Dec 28, 2022 143.45 144.64 140.48 140.95 446,756 -2.64(-1.84%)
Dec 27, 2022 144.12 145.04 142.93 143.59 418,750 -0.23(-0.16%)
Dec 23, 2022 142.33 143.84 141.56 143.82 406,740 +1.61(+1.13%)
Dec 22, 2022 143.00 143.94 140.05 142.21 674,539 -2.12(-1.47%)
Dec 21, 2022 143.43 145.12 143.12 144.33 655,547 +2.04(+1.44%)
Dec 20, 2022 141.72 144.82 141.72 142.28 1,668,924 +0.30(+0.21%)
Dec 19, 2022 143.60 143.95 141.14 141.98 1,294,071 -0.91(-0.63%)
Dec 16, 2022 142.52 143.82 141.34 142.89 2,225,113 -1.55(-1.07%)
Dec 15, 2022 148.91 148.91 143.56 144.44 1,926,361 -7.25(-4.78%)
Dec 14, 2022 153.15 154.39 150.41 151.69 1,522,470 -0.45(-0.30%)
Dec 13, 2022 154.47 154.59 149.81 152.14 987,152 +2.27(+1.52%)
Dec 12, 2022 148.27 150.03 147.95 149.86 567,011 +2.11(+1.43%)
Dec 09, 2022 150.09 151.27 147.46 147.75 746,958 -2.16(-1.44%)
Dec 08, 2022 149.67 151.16 148.58 149.91 623,913 +2.00(+1.35%)
Dec 07, 2022 148.89 150.50 147.69 147.92 629,546 -1.28(-0.86%)
Dec 06, 2022 150.83 151.78 148.57 149.19 477,106 -1.23(-0.82%)
Dec 05, 2022 151.44 151.94 148.62 150.42 750,154 -2.24(-1.47%)
Dec 02, 2022 150.26 154.24 149.98 152.66 628,791 +1.34(+0.88%)
Dec 01, 2022 150.10 152.62 148.90 151.33 909,382 +1.84(+1.23%)
Nov 30, 2022 144.02 149.77 143.79 149.48 1,564,867 +5.32(+3.69%)
Nov 29, 2022 143.65 144.78 142.72 144.17 581,237 +0.99(+0.69%)
Nov 28, 2022 148.19 150.15 142.34 143.18 883,287 -4.95(-3.34%)
Nov 25, 2022 146.54 148.79 146.08 148.13 272,449 +2.31(+1.59%)
Nov 23, 2022 147.12 149.49 144.88 145.81 684,854 -1.59(-1.08%)
Nov 22, 2022 149.60 151.37 147.33 147.40 925,711 -1.15(-0.77%)
Nov 21, 2022 147.44 149.24 147.13 148.54 622,719 +0.28(+0.19%)
Nov 18, 2022 149.60 150.00 146.45 148.27 751,486 -0.09(-0.06%)
Nov 17, 2022 144.64 148.47 144.04 148.36 887,217 +2.01(+1.38%)
Nov 16, 2022 143.24 146.61 142.48 146.34 828,842 +2.67(+1.86%)
Nov 15, 2022 143.65 145.04 141.55 143.67 781,324 +1.86(+1.31%)
Nov 14, 2022 143.67 144.42 141.74 141.81 909,763 -2.27(-1.58%)
Nov 11, 2022 146.68 148.60 143.79 144.09 1,068,226 -2.58(-1.76%)
Nov 10, 2022 147.44 148.59 143.54 146.67 1,347,073 +4.01(+2.81%)
Nov 09, 2022 145.53 147.51 142.23 142.66 826,194 -4.71(-3.19%)
Nov 08, 2022 146.86 149.39 145.61 147.37 1,003,672 +0.51(+0.35%)
Nov 07, 2022 147.33 148.63 144.84 146.86 1,223,778 +0.48(+0.33%)
Nov 04, 2022 147.26 149.10 140.41 146.38 1,639,921 +2.35(+1.63%)
Nov 03, 2022 144.18 146.31 136.60 144.03 2,410,931 +7.61(+5.58%)
Nov 02, 2022 140.62 136.23 136.42 1,232,548 -5.47(-3.86%)
Nov 01, 2022 143.20 143.68 141.34 141.89 721,782 +0.23(+0.16%)
Oct 31, 2022 140.24 141.90 140.09 141.66 755,865 +0.86(+0.61%)
Oct 28, 2022 140.51 142.34 139.10 140.81 832,773 +0.92(+0.66%)
Oct 27, 2022 141.00 142.26 139.40 139.89 753,504 -0.23(-0.16%)
Oct 26, 2022 142.82 143.93 139.69 140.12 984,802 -1.86(-1.31%)
Oct 25, 2022 137.37 142.37 136.95 141.97 1,368,990 +4.93(+3.60%)
Oct 24, 2022 134.02 137.41 133.56 137.05 960,732 +3.99(+3.00%)
Oct 21, 2022 130.67 133.69 130.26 133.06 777,582 +2.66(+2.04%)
Oct 20, 2022 132.51 133.72 129.99 130.39 708,039 -1.82(-1.38%)
Oct 19, 2022 131.88 132.81 130.16 132.22 603,524 -0.85(-0.64%)
Oct 18, 2022 132.81 135.63 131.33 133.07 873,385 +3.72(+2.88%)
Oct 17, 2022 126.06 129.96 125.58 129.35 904,420 +6.26(+5.09%)
Oct 14, 2022 130.41 131.18 122.92 123.08 819,000 -6.78(-5.22%)
Oct 13, 2022 123.84 130.28 123.27 129.87 845,246 +3.84(+3.05%)
Oct 12, 2022 129.54 129.54 125.95 126.03 777,584 -3.07(-2.38%)
Oct 11, 2022 129.13 132.33 127.33 129.10 1,067,695 +0.41(+0.32%)
Oct 10, 2022 128.24 130.72 127.95 128.69 566,847 +0.50(+0.39%)
Oct 07, 2022 131.32 131.40 127.19 128.19 624,644 -3.68(-2.79%)
Oct 06, 2022 134.01 136.02 131.78 131.87 700,561 -2.32(-1.73%)
Oct 05, 2022 134.08 135.45 131.64 134.19 759,599 -1.48(-1.09%)
Oct 04, 2022 132.95 136.61 132.95 135.67 890,944 +4.67(+3.56%)
Oct 03, 2022 129.05 131.94 127.66 131.00 789,220 +3.95(+3.11%)
Sep 30, 2022 128.03 129.78 126.16 127.05 1,036,620 -0.47(-0.37%)
Sep 29, 2022 128.59 128.59 124.51 127.52 860,396 -2.26(-1.74%)
Sep 28, 2022 126.39 130.65 126.22 129.78 965,475 +4.63(+3.70%)
Sep 27, 2022 127.25 128.42 123.73 125.15 1,038,224 -0.19(-0.15%)
Sep 26, 2022 127.67 130.62 125.03 125.34 1,288,650 -3.01(-2.35%)
Sep 23, 2022 133.26 133.26 126.24 128.35 1,652,560 -6.93(-5.12%)
Sep 22, 2022 137.06 137.47 134.94 135.28 763,475 -0.82(-0.60%)
Sep 21, 2022 138.69 141.69 135.98 136.09 701,960 -2.03(-1.47%)
Sep 20, 2022 140.19 140.45 137.09 138.13 1,276,799 -2.70(-1.92%)
Sep 19, 2022 135.56 141.70 135.31 140.83 1,759,235 +3.85(+2.81%)
Sep 16, 2022 136.66 138.08 134.43 136.98 3,619,531 -1.46(-1.05%)
Sep 15, 2022 139.49 141.65 137.60 138.44 1,628,292 -3.48(-2.45%)
Sep 14, 2022 141.05 142.75 139.67 141.91 1,570,600 +0.92(+0.65%)
Sep 13, 2022 141.30 143.84 140.44 141.00 733,132 -4.20(-2.89%)
Sep 12, 2022 147.06 147.68 144.17 145.19 777,156 -1.10(-0.75%)
Sep 09, 2022 147.28 147.53 145.09 146.29 732,342 +0.15(+0.10%)
Sep 08, 2022 141.52 146.19 140.67 146.14 993,821 +4.17(+2.94%)
Sep 07, 2022 139.68 142.14 138.78 141.97 889,548 +2.16(+1.55%)
Sep 06, 2022 139.94 141.23 138.06 139.81 892,711 -0.34(-0.24%)
Sep 02, 2022 140.90 144.22 139.65 140.15 792,853 +1.50(+1.08%)
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.