Skip to main content

Quanta Services (NY: PWR )

272.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.