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

Quanta Services (NY: PWR )

289.73 +17.67 (+6.49%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2003 6.957 6.977 6.760 6.977 1,203,717 +0.01(+0.14%)
Jun 27, 2003 6.977 6.977 6.888 6.967 628,725 -0.01(-0.14%)
Jun 26, 2003 6.849 7.065 6.849 6.977 317,721 +0.10(+1.43%)
Jun 25, 2003 6.957 7.124 6.741 6.878 412,365 -0.06(-0.85%)
Jun 24, 2003 7.232 7.271 6.829 6.937 310,902 -0.29(-4.08%)
Jun 23, 2003 7.271 7.271 7.095 7.232 291,464 -0.04(-0.54%)
Jun 20, 2003 7.222 7.271 7.222 7.271 529,297 +0.18(+2.49%)
Jun 19, 2003 7.252 7.271 7.065 7.095 221,041 -0.18(-2.43%)
Jun 18, 2003 7.242 7.350 7.104 7.271 481,771 +0.07(+0.95%)
Jun 17, 2003 7.468 7.468 6.869 7.203 499,581 -0.27(-3.55%)
Jun 16, 2003 7.370 7.468 7.370 7.468 695,180 +0.16(+2.15%)
Jun 13, 2003 7.714 7.723 7.144 7.311 444,422 -0.42(-5.46%)
Jun 12, 2003 7.792 7.822 7.615 7.733 163,541 -0.08(-1.01%)
Jun 11, 2003 7.556 7.890 7.409 7.812 251,876 +0.27(+3.52%)
Jun 10, 2003 7.468 7.596 7.301 7.547 573,261 -0.01(-0.13%)
Jun 09, 2003 8.008 8.008 7.556 7.556 923,752 -0.50(-6.22%)
Jun 06, 2003 8.008 8.549 7.959 8.058 696,401 +0.00(+0.00%)
Jun 05, 2003 7.959 8.175 7.851 8.058 909,606 +0.05(+0.61%)
Jun 04, 2003 7.861 8.058 7.468 8.008 6,443,672 +1.01(+14.47%)
Jun 03, 2003 6.191 7.104 6.141 6.996 2,298,236 +0.86(+14.10%)
Jun 02, 2003 5.935 6.318 5.915 6.132 649,791 +0.23(+3.83%)
May 30, 2003 5.906 5.994 5.748 5.906 401,069 -0.01(-0.17%)
May 29, 2003 5.306 5.974 5.306 5.915 1,292,052 +0.58(+10.87%)
May 28, 2003 5.365 5.611 5.287 5.336 440,046 -0.01(-0.18%)
May 27, 2003 5.031 5.424 5.031 5.345 826,563 +0.36(+7.30%)
May 23, 2003 4.815 5.011 4.815 4.982 254,828 +0.17(+3.47%)
May 22, 2003 4.736 4.982 4.687 4.815 336,344 +0.07(+1.45%)
May 21, 2003 4.697 4.746 4.530 4.746 361,379 +0.06(+1.26%)
May 20, 2003 4.736 4.913 4.569 4.687 665,972 +0.09(+1.92%)
May 19, 2003 4.756 4.766 4.422 4.599 876,938 -0.19(-3.90%)
May 16, 2003 5.011 5.011 4.785 4.785 546,700 -0.23(-4.51%)
May 15, 2003 5.306 5.306 4.913 5.011 727,847 -0.22(-4.14%)
May 14, 2003 5.031 5.345 5.031 5.228 872,969 +0.21(+4.11%)
May 13, 2003 5.080 5.139 4.943 5.021 480,957 -0.09(-1.73%)
May 12, 2003 4.893 5.237 4.874 5.110 1,101,236 +0.22(+4.42%)
May 09, 2003 4.795 4.903 4.697 4.893 715,228 +0.08(+1.63%)
May 08, 2003 4.726 4.815 4.658 4.815 392,622 -0.01(-0.20%)
May 07, 2003 4.422 4.982 4.324 4.825 1,184,991 +0.45(+10.34%)
May 06, 2003 3.508 4.520 3.508 4.373 2,154,641 +0.93(+27.14%)
May 05, 2003 3.420 3.459 3.380 3.439 2,833,844 +0.05(+1.45%)
May 02, 2003 3.341 3.439 3.341 3.390 489,607 +0.05(+1.47%)
May 01, 2003 3.390 3.439 3.341 3.341 390,994 -0.05(-1.45%)
Apr 30, 2003 3.459 3.508 3.292 3.390 643,278 -0.10(-2.82%)
Apr 29, 2003 3.537 3.636 3.469 3.488 393,945 +0.00(+0.00%)
Apr 28, 2003 3.498 3.537 3.478 3.488 194,886 +0.03(+0.85%)
Apr 25, 2003 3.528 3.537 3.459 3.459 96,374 -0.05(-1.40%)
Apr 24, 2003 3.469 3.537 3.439 3.508 394,250 +0.03(+0.85%)
Apr 23, 2003 3.390 3.478 3.341 3.478 117,542 +0.07(+2.02%)
Apr 22, 2003 3.390 3.488 3.292 3.410 1,407,661 -0.03(-0.86%)
Apr 21, 2003 3.331 3.498 3.292 3.439 279,049 +0.10(+2.94%)
Apr 17, 2003 3.302 3.410 3.302 3.341 62,892 +0.05(+1.49%)
Apr 16, 2003 3.498 3.518 3.292 3.292 48,136 -0.17(-4.83%)
Apr 15, 2003 3.380 3.528 3.282 3.459 94,135 +0.06(+1.73%)
Apr 14, 2003 3.252 3.567 3.243 3.400 122,122 +0.15(+4.53%)
Apr 11, 2003 3.498 3.518 3.154 3.252 93,016 -0.26(-7.28%)
Apr 10, 2003 3.508 3.537 3.311 3.508 94,746 -0.01(-0.28%)
Apr 09, 2003 3.508 3.557 3.498 3.518 190,001 +0.00(+0.00%)
Apr 08, 2003 3.675 3.714 3.518 3.518 144,409 -0.17(-4.53%)
Apr 07, 2003 3.832 3.862 3.606 3.685 469,356 -0.15(-3.85%)
Apr 04, 2003 3.537 3.862 3.528 3.832 685,512 +0.34(+9.86%)
Apr 03, 2003 3.488 3.547 3.390 3.488 2,067,731 +0.04(+1.14%)
Apr 02, 2003 3.194 3.469 3.184 3.449 427,936 +0.27(+8.33%)
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.