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

Quanta Services (NY: PWR )

255.93 -2.63 (-1.02%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 1, 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 (%)
May 31, 2005 8.935 8.994 8.807 8.876 401,436 -0.02(-0.22%)
May 27, 2005 8.916 9.034 8.847 8.896 441,213 +0.00(+0.00%)
May 26, 2005 8.827 9.034 8.827 8.896 874,796 +0.13(+1.46%)
May 25, 2005 8.788 8.866 8.611 8.768 913,760 -0.11(-1.22%)
May 24, 2005 8.955 9.083 8.827 8.876 611,309 -0.23(-2.48%)
May 23, 2005 9.063 9.201 8.896 9.102 1,291,492 +0.03(+0.33%)
May 20, 2005 9.142 9.289 9.024 9.073 460,135 -0.13(-1.39%)
May 19, 2005 8.660 9.220 8.660 9.201 1,240,728 +0.51(+5.88%)
May 18, 2005 8.680 8.699 8.532 8.689 1,223,026 -0.01(-0.11%)
May 17, 2005 8.532 8.729 8.463 8.699 740,001 +0.12(+1.37%)
May 16, 2005 8.404 8.601 8.277 8.581 584,452 +0.29(+3.56%)
May 13, 2005 8.513 8.552 8.159 8.286 2,050,721 -0.13(-1.52%)
May 12, 2005 8.630 8.689 8.306 8.414 817,521 -0.16(-1.83%)
May 11, 2005 8.424 8.601 8.424 8.572 2,413,295 +0.17(+1.99%)
May 10, 2005 8.748 8.778 8.404 8.404 527,075 -0.44(-5.00%)
May 09, 2005 8.542 8.847 8.522 8.847 976,732 +0.25(+2.86%)
May 06, 2005 8.463 8.650 8.257 8.601 643,966 +0.15(+1.74%)
May 05, 2005 7.913 8.503 7.913 8.454 1,490,786 +0.55(+6.97%)
May 04, 2005 7.923 8.031 7.893 7.903 382,005 -0.03(-0.37%)
May 03, 2005 7.854 7.992 7.844 7.933 677,944 +0.06(+0.75%)
May 02, 2005 7.834 7.883 7.716 7.874 393,297 +0.03(+0.38%)
Apr 29, 2005 7.648 7.854 7.569 7.844 346,907 +0.20(+2.57%)
Apr 28, 2005 7.726 7.726 7.569 7.648 694,628 -0.07(-0.89%)
Apr 27, 2005 7.628 7.756 7.520 7.716 461,458 +0.08(+1.03%)
Apr 26, 2005 7.726 7.913 7.628 7.638 491,774 -0.16(-2.02%)
Apr 25, 2005 7.677 7.805 7.618 7.795 249,447 +0.12(+1.54%)
Apr 22, 2005 7.697 7.844 7.589 7.677 426,360 -0.08(-1.01%)
Apr 21, 2005 7.706 7.864 7.706 7.756 342,024 +0.12(+1.54%)
Apr 20, 2005 7.785 7.913 7.628 7.638 578,246 -0.19(-2.39%)
Apr 19, 2005 7.687 7.893 7.667 7.824 379,054 +0.16(+2.05%)
Apr 18, 2005 7.441 7.677 7.421 7.667 437,754 +0.15(+1.96%)
Apr 15, 2005 7.706 7.736 7.520 7.520 232,458 -0.18(-2.30%)
Apr 14, 2005 7.756 7.913 7.598 7.697 349,450 -0.07(-0.89%)
Apr 13, 2005 8.119 8.139 7.736 7.765 668,890 -0.35(-4.36%)
Apr 12, 2005 7.765 8.218 7.716 8.119 1,477,561 +0.29(+3.77%)
Apr 11, 2005 7.736 7.874 7.677 7.824 408,557 +0.06(+0.76%)
Apr 08, 2005 7.687 7.834 7.618 7.765 486,382 +0.03(+0.38%)
Apr 07, 2005 7.520 7.736 7.461 7.736 523,616 +0.21(+2.74%)
Apr 06, 2005 7.510 7.569 7.471 7.530 463,391 +0.00(+0.00%)
Apr 05, 2005 7.500 7.667 7.441 7.530 237,646 +0.01(+0.13%)
Apr 04, 2005 7.441 7.618 7.382 7.520 373,866 +0.05(+0.66%)
Apr 01, 2005 7.549 7.608 7.372 7.471 406,827 -0.03(-0.39%)
Mar 31, 2005 7.461 7.500 7.343 7.500 524,837 -0.01(-0.13%)
Mar 30, 2005 7.392 7.520 7.372 7.510 316,286 +0.10(+1.33%)
Mar 29, 2005 7.441 7.598 7.372 7.412 497,166 -0.09(-1.18%)
Mar 28, 2005 7.441 7.569 7.382 7.500 432,362 +0.13(+1.73%)
Mar 24, 2005 7.372 7.539 7.372 7.372 416,288 -0.02(-0.27%)
Mar 23, 2005 7.579 7.628 7.372 7.392 505,101 -0.25(-3.22%)
Mar 22, 2005 7.362 7.765 7.323 7.638 767,062 +0.27(+3.60%)
Mar 21, 2005 7.382 7.431 7.343 7.372 514,053 -0.02(-0.27%)
Mar 18, 2005 7.382 7.451 7.274 7.392 1,409,197 +0.02(+0.27%)
Mar 17, 2005 7.195 7.441 7.127 7.372 600,831 +0.14(+1.90%)
Mar 16, 2005 7.176 7.323 7.136 7.235 339,175 +0.02(+0.27%)
Mar 15, 2005 7.127 7.362 7.127 7.215 1,047,640 -0.10(-1.34%)
Mar 14, 2005 7.372 7.451 7.254 7.313 406,420 -0.09(-1.20%)
Mar 11, 2005 7.225 7.421 7.215 7.402 813,960 +0.17(+2.31%)
Mar 10, 2005 7.353 7.490 7.186 7.235 854,959 -0.12(-1.60%)
Mar 09, 2005 7.225 7.471 7.186 7.353 866,556 +0.09(+1.22%)
Mar 08, 2005 7.510 7.530 7.254 7.264 501,845 -0.25(-3.27%)
Mar 07, 2005 7.480 7.608 7.461 7.510 940,109 +0.04(+0.53%)
Mar 04, 2005 7.500 7.618 7.421 7.471 1,138,995 -0.02(-0.26%)
Mar 03, 2005 7.520 7.589 7.421 7.490 617,312 -0.04(-0.52%)
Mar 02, 2005 7.343 7.579 7.333 7.530 576,822 +0.09(+1.19%)
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.