Skip to main content

Quanta Services (NY: PWR )

305.72 +7.32 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 305.00 306.46 301.00 305.72 619,575 +7.32(+2.45%)
Oct 03, 2024 298.96 300.56 295.18 298.40 785,457 -0.69(-0.23%)
Oct 02, 2024 295.04 299.60 293.41 299.09 545,154 +3.04(+1.03%)
Oct 01, 2024 298.00 298.70 292.61 296.05 603,580 -2.01(-0.67%)
Sep 30, 2024 296.65 299.21 294.91 298.06 677,444 +1.41(+0.48%)
Sep 27, 2024 297.91 301.21 295.11 296.65 818,992 +0.38(+0.13%)
Sep 26, 2024 301.31 306.41 294.76 296.27 754,526 -1.58(-0.53%)
Sep 25, 2024 298.93 302.15 296.74 297.85 997,557 -0.30(-0.10%)
Sep 24, 2024 295.96 298.40 294.37 298.15 686,870 +2.11(+0.71%)
Sep 23, 2024 293.32 298.10 291.07 296.04 859,110 +5.24(+1.80%)
Sep 20, 2024 286.88 293.71 281.51 290.80 1,350,201 +1.16(+0.40%)
Sep 19, 2024 281.39 291.62 277.45 289.64 1,043,908 +17.66(+6.50%)
Sep 18, 2024 273.97 279.39 271.87 271.98 632,808 -1.86(-0.68%)
Sep 17, 2024 274.00 275.69 270.31 273.84 366,132 +2.38(+0.88%)
Sep 16, 2024 270.57 272.67 267.32 271.46 401,555 +2.00(+0.74%)
Sep 13, 2024 270.37 272.62 268.08 269.46 476,785 +1.04(+0.39%)
Sep 12, 2024 264.85 270.29 263.29 268.42 674,303 +5.41(+2.06%)
Sep 11, 2024 251.88 264.13 250.42 263.01 867,923 +13.06(+5.22%)
Sep 10, 2024 250.33 251.33 246.84 249.96 682,879 -0.03(-0.01%)
Sep 09, 2024 251.41 252.44 247.99 249.99 683,192 +2.14(+0.86%)
Sep 06, 2024 252.04 254.78 247.00 247.84 594,630 -3.47(-1.38%)
Sep 05, 2024 254.84 255.05 250.07 251.31 808,286 -4.28(-1.67%)
Sep 04, 2024 255.83 257.59 253.57 255.59 684,498 -1.93(-0.75%)
Sep 03, 2024 270.81 272.51 255.68 257.52 1,250,368 -17.53(-6.37%)
Aug 30, 2024 271.83 275.58 270.38 275.05 682,921 +4.08(+1.51%)
Aug 29, 2024 268.92 276.24 266.39 270.97 593,558 +3.55(+1.33%)
Aug 28, 2024 270.28 271.39 266.88 267.42 650,104 -2.86(-1.06%)
Aug 27, 2024 269.78 271.96 265.92 270.28 448,782 -0.65(-0.24%)
Aug 26, 2024 273.20 276.23 270.29 270.93 391,937 -2.16(-0.79%)
Aug 23, 2024 269.46 274.33 266.84 273.09 504,264 +5.37(+2.01%)
Aug 22, 2024 269.58 270.92 265.80 267.72 534,446 -1.56(-0.58%)
Aug 21, 2024 266.55 272.46 265.19 269.28 900,742 +2.50(+0.94%)
Aug 20, 2024 267.98 269.45 264.15 266.78 456,627 -1.24(-0.46%)
Aug 19, 2024 265.86 268.25 262.82 268.02 514,583 +2.21(+0.83%)
Aug 16, 2024 267.84 269.91 263.55 265.81 544,227 -2.05(-0.76%)
Aug 15, 2024 266.83 270.59 265.12 267.86 584,762 +4.47(+1.70%)
Aug 14, 2024 262.96 264.29 260.16 263.39 776,692 +1.47(+0.56%)
Aug 13, 2024 262.65 264.15 256.30 261.92 699,627 +1.96(+0.75%)
Aug 12, 2024 260.76 262.48 257.47 259.96 652,281 +0.42(+0.16%)
Aug 09, 2024 262.77 264.92 256.34 259.54 802,574 -3.18(-1.21%)
Aug 08, 2024 253.41 263.19 249.29 262.72 1,195,760 +14.30(+5.75%)
Aug 07, 2024 254.88 257.24 247.97 248.43 1,349,881 +0.47(+0.19%)
Aug 06, 2024 242.95 252.17 239.94 247.96 1,035,829 +8.45(+3.53%)
Aug 05, 2024 229.93 242.50 227.04 239.51 1,641,847 -1.34(-0.56%)
Aug 02, 2024 247.60 248.34 239.97 240.85 1,789,147 -13.96(-5.48%)
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.