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

Quanta Services (NY: PWR )

254.71 -3.85 (-1.49%)
Streaming Delayed Price Updated: 11:12 AM 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 (%)
Jan 30, 2004 8.110 8.237 7.883 8.041 455,252 -0.09(-1.09%)
Jan 29, 2004 8.168 8.345 7.962 8.129 728,302 -0.05(-0.60%)
Jan 28, 2004 8.336 8.542 8.110 8.178 417,204 -0.18(-2.12%)
Jan 27, 2004 8.375 8.650 8.286 8.355 606,528 -0.08(-0.93%)
Jan 26, 2004 8.306 8.503 8.247 8.434 2,436,287 -0.05(-0.58%)
Jan 23, 2004 8.454 8.640 8.326 8.483 480,075 +0.06(+0.70%)
Jan 22, 2004 8.847 8.857 8.414 8.424 912,946 -0.44(-4.99%)
Jan 21, 2004 8.798 9.092 8.650 8.866 2,200,776 -0.08(-0.88%)
Jan 20, 2004 8.650 9.043 8.277 8.945 2,797,742 +0.55(+6.56%)
Jan 16, 2004 8.198 8.454 8.090 8.395 507,441 +0.22(+2.64%)
Jan 15, 2004 8.021 8.218 7.883 8.178 486,687 +0.06(+0.73%)
Jan 14, 2004 8.159 8.188 7.913 8.119 838,987 +0.05(+0.61%)
Jan 13, 2004 7.490 8.100 7.471 8.070 1,564,339 +0.56(+7.46%)
Jan 12, 2004 7.441 7.520 7.333 7.510 541,114 +0.17(+2.28%)
Jan 09, 2004 7.471 7.618 7.343 7.343 706,938 -0.22(-2.86%)
Jan 08, 2004 7.618 7.697 7.480 7.559 244,666 +0.01(+0.13%)
Jan 07, 2004 7.412 7.579 7.392 7.549 1,100,337 +0.21(+2.81%)
Jan 06, 2004 7.421 7.500 7.333 7.343 601,340 -0.09(-1.19%)
Jan 05, 2004 7.205 7.461 7.195 7.431 1,228,011 +0.28(+3.85%)
Jan 02, 2004 7.254 7.480 7.156 7.156 640,303 -0.02(-0.27%)
Dec 31, 2003 7.618 7.618 7.176 7.176 961,065 -0.42(-5.56%)
Dec 30, 2003 7.667 7.667 7.530 7.598 751,802 -0.07(-0.90%)
Dec 29, 2003 7.687 7.815 7.608 7.667 582,316 +0.00(+0.00%)
Dec 26, 2003 7.618 7.815 7.598 7.667 114,550 +0.11(+1.43%)
Dec 24, 2003 7.756 7.815 7.520 7.559 171,317 -0.20(-2.53%)
Dec 23, 2003 7.746 7.775 7.451 7.756 501,845 +0.15(+1.94%)
Dec 22, 2003 7.461 7.618 7.333 7.608 544,776 +0.04(+0.52%)
Dec 19, 2003 7.431 7.618 7.294 7.569 579,264 -0.03(-0.39%)
Dec 18, 2003 7.372 7.628 7.294 7.598 514,765 +0.26(+3.48%)
Dec 17, 2003 7.294 7.323 7.215 7.343 385,667 -0.02(-0.27%)
Dec 16, 2003 7.323 7.412 7.235 7.362 349,450 +0.02(+0.27%)
Dec 15, 2003 7.618 7.657 7.343 7.343 511,205 -0.08(-1.06%)
Dec 12, 2003 7.372 7.461 7.225 7.421 512,019 +0.05(+0.67%)
Dec 11, 2003 6.999 7.372 6.959 7.372 1,441,242 +0.37(+5.34%)
Dec 10, 2003 7.274 7.313 6.969 6.999 791,579 -0.23(-3.13%)
Dec 09, 2003 7.431 7.530 7.205 7.225 629,825 -0.24(-3.16%)
Dec 08, 2003 7.441 7.598 7.431 7.461 1,222,721 -0.02(-0.26%)
Dec 05, 2003 7.392 7.520 7.274 7.480 397,875 +0.11(+1.47%)
Dec 04, 2003 7.471 7.559 7.254 7.372 494,928 -0.10(-1.32%)
Dec 03, 2003 7.657 7.726 7.412 7.471 395,230 -0.19(-2.44%)
Dec 02, 2003 7.756 7.765 7.667 7.657 429,615 -0.20(-2.50%)
Dec 01, 2003 7.520 7.864 7.520 7.854 1,195,457 +0.33(+4.44%)
Nov 28, 2003 7.598 7.667 7.520 7.520 160,126 -0.14(-1.80%)
Nov 26, 2003 7.589 7.746 7.441 7.657 821,692 +0.07(+0.91%)
Nov 25, 2003 7.648 7.706 7.559 7.589 535,519 -0.15(-1.91%)
Nov 24, 2003 7.372 7.765 7.333 7.736 934,412 +0.35(+4.79%)
Nov 21, 2003 7.392 7.392 7.264 7.382 440,399 +0.03(+0.40%)
Nov 20, 2003 7.402 7.520 7.333 7.353 471,122 -0.19(-2.48%)
Nov 19, 2003 7.402 7.589 7.257 7.539 893,922 +0.29(+3.93%)
Nov 18, 2003 7.549 7.618 7.274 7.254 608,258 -0.31(-4.16%)
Nov 17, 2003 7.431 7.569 7.412 7.569 919,152 +0.11(+1.45%)
Nov 14, 2003 7.490 7.598 7.402 7.461 1,127,093 -0.03(-0.39%)
Nov 13, 2003 7.667 7.834 7.421 7.490 2,676,477 -0.62(-7.64%)
Nov 12, 2003 7.874 8.110 7.874 8.110 1,815,821 +0.23(+2.87%)
Nov 11, 2003 7.785 7.913 7.785 7.883 1,368,504 +0.02(+0.25%)
Nov 10, 2003 8.237 8.237 7.844 7.864 1,275,317 -0.23(-2.79%)
Nov 07, 2003 8.355 8.395 8.011 8.090 600,322 -0.24(-2.83%)
Nov 06, 2003 8.208 8.336 8.139 8.326 1,069,309 +0.06(+0.71%)
Nov 05, 2003 8.227 8.336 8.198 8.267 1,234,420 +0.11(+1.33%)
Nov 04, 2003 8.227 8.316 8.168 8.159 705,571 -0.07(-0.84%)
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.