Skip to main content

Quanta Services (NY: PWR )

272.06 -1.86 (-0.68%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 38.64 38.99 38.41 38.88 1,187,360 +0.16(+0.41%)
Jun 29, 2020 38.65 38.96 38.42 38.72 881,809 +0.48(+1.24%)
Jun 26, 2020 38.32 38.44 37.64 38.25 1,723,394 -0.31(-0.80%)
Jun 25, 2020 37.28 38.58 37.05 38.55 1,148,685 +0.98(+2.61%)
Jun 24, 2020 38.58 38.77 37.57 37.57 1,027,885 -1.53(-3.92%)
Jun 23, 2020 39.59 40.42 39.05 39.11 1,425,169 +0.28(+0.71%)
Jun 22, 2020 37.92 38.93 37.47 38.83 1,522,081 +0.51(+1.34%)
Jun 19, 2020 38.71 38.88 37.86 38.32 2,011,519 +0.35(+0.91%)
Jun 18, 2020 38.11 38.59 37.90 37.97 773,445 -0.55(-1.44%)
Jun 17, 2020 38.67 39.28 38.35 38.52 1,591,279 +0.16(+0.41%)
Jun 16, 2020 39.55 40.09 38.11 38.37 1,555,180 +0.69(+1.84%)
Jun 15, 2020 35.37 37.96 35.00 37.67 1,503,121 +1.00(+2.73%)
Jun 12, 2020 37.92 38.04 35.61 36.67 1,346,468 +0.26(+0.71%)
Jun 11, 2020 37.89 38.24 36.35 36.42 1,432,671 -2.85(-7.26%)
Jun 10, 2020 41.07 41.07 39.22 39.27 1,732,380 -1.84(-4.48%)
Jun 09, 2020 41.97 42.02 41.05 41.11 972,174 -1.76(-4.11%)
Jun 08, 2020 42.34 43.06 42.26 42.87 1,299,425 +0.91(+2.17%)
Jun 05, 2020 41.56 42.55 41.56 41.96 1,977,675 +1.36(+3.34%)
Jun 04, 2020 39.68 40.60 39.34 40.60 1,604,073 +0.62(+1.56%)
Jun 03, 2020 39.59 40.43 39.51 39.98 1,900,512 +0.78(+1.99%)
Jun 02, 2020 37.97 39.32 37.91 39.20 2,955,676 +1.65(+4.40%)
Jun 01, 2020 36.60 37.73 36.40 37.55 2,393,783 +0.99(+2.71%)
May 29, 2020 35.79 36.75 35.52 36.56 1,357,783 +0.32(+0.87%)
May 28, 2020 37.56 37.60 36.17 36.24 1,158,384 -0.66(-1.80%)
May 27, 2020 36.79 37.31 36.14 36.90 1,701,428 +0.99(+2.76%)
May 26, 2020 35.03 36.11 34.70 35.91 1,154,360 +2.01(+5.93%)
May 22, 2020 33.48 33.93 33.48 33.90 1,044,604 +0.40(+1.18%)
May 21, 2020 33.16 33.71 32.98 33.51 1,414,332 +0.31(+0.92%)
May 20, 2020 33.28 33.63 32.97 33.20 1,337,578 +0.53(+1.64%)
May 19, 2020 32.83 33.46 32.30 32.66 1,207,923 -0.39(-1.17%)
May 18, 2020 32.41 33.33 32.08 33.05 1,354,935 +2.03(+6.54%)
May 15, 2020 30.26 31.24 30.01 31.02 1,204,426 +0.43(+1.39%)
May 14, 2020 29.40 30.65 28.41 30.60 1,659,343 +0.57(+1.91%)
May 13, 2020 31.24 31.51 29.62 30.02 2,330,270 -1.56(-4.95%)
May 12, 2020 32.75 33.17 31.51 31.59 1,375,660 -1.05(-3.21%)
May 11, 2020 33.65 33.78 32.63 32.64 1,549,089 -1.38(-4.05%)
May 08, 2020 33.32 34.15 33.29 34.01 1,395,465 +1.14(+3.46%)
May 07, 2020 34.04 35.42 32.69 32.87 2,046,288 -0.69(-2.06%)
May 06, 2020 34.72 35.00 33.53 33.57 1,060,317 -1.05(-3.03%)
May 05, 2020 34.87 35.42 34.55 34.62 1,107,945 +0.24(+0.69%)
May 04, 2020 34.15 34.40 33.51 34.38 979,386 -0.24(-0.69%)
May 01, 2020 35.37 35.70 34.19 34.62 963,581 -1.38(-3.82%)
Apr 30, 2020 35.74 36.16 35.24 35.99 2,102,962 -0.17(-0.47%)
Apr 29, 2020 37.61 37.76 36.07 36.16 1,858,446 -0.58(-1.59%)
Apr 28, 2020 35.58 36.82 35.51 36.74 1,832,039 +2.14(+6.18%)
Apr 27, 2020 33.71 34.78 33.51 34.61 1,798,310 +0.97(+2.88%)
Apr 24, 2020 33.34 33.77 33.00 33.64 1,282,216 +0.60(+1.83%)
Apr 23, 2020 33.19 33.88 32.90 33.03 1,415,614 +0.28(+0.85%)
Apr 22, 2020 32.95 33.07 32.27 32.75 756,013 +0.64(+2.00%)
Apr 21, 2020 33.11 33.66 32.08 32.11 1,599,320 -1.19(-3.57%)
Apr 20, 2020 33.65 34.34 33.06 33.30 1,850,497 -1.26(-3.64%)
Apr 17, 2020 33.06 34.62 33.00 34.56 2,210,741 +2.24(+6.92%)
Apr 16, 2020 32.20 32.47 31.33 32.32 1,744,991 +0.10(+0.31%)
Apr 15, 2020 32.23 32.70 31.79 32.22 1,422,053 -1.14(-3.41%)
Apr 14, 2020 32.84 33.79 32.36 33.36 1,500,728 +1.37(+4.27%)
Apr 13, 2020 33.09 33.11 31.75 31.99 1,305,394 -1.22(-3.67%)
Apr 09, 2020 33.83 34.62 32.41 33.21 2,109,312 -0.25(-0.74%)
Apr 08, 2020 32.71 33.82 32.33 33.46 1,111,595 +1.21(+3.74%)
Apr 07, 2020 33.66 33.97 32.16 32.25 1,387,914 -0.54(-1.66%)
Apr 06, 2020 31.36 32.97 31.36 32.79 1,189,610 +2.54(+8.41%)
Apr 03, 2020 30.55 30.69 29.56 30.25 1,442,745 -0.21(-0.68%)
Apr 02, 2020 30.40 31.83 29.95 30.46 1,916,230 +0.03(+0.10%)
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.