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

Quanta Services (NY: PWR )

268.90 +12.57 (+4.90%)
Streaming Delayed Price Updated: 12:02 PM EDT, May 6, 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, 2005 8.689 8.748 8.630 8.650 987,007 +0.00(+0.00%)
Jun 29, 2005 8.591 8.699 8.572 8.650 1,797,001 +0.08(+0.92%)
Jun 28, 2005 8.532 8.601 8.454 8.572 1,522,221 +0.13(+1.51%)
Jun 27, 2005 8.670 8.680 8.355 8.444 1,800,053 -0.24(-2.72%)
Jun 24, 2005 8.748 8.886 8.601 8.680 3,102,939 -0.06(-0.67%)
Jun 23, 2005 8.975 9.043 8.660 8.739 1,479,087 -0.19(-2.09%)
Jun 22, 2005 8.866 8.975 8.650 8.925 1,967,911 +0.11(+1.23%)
Jun 21, 2005 9.142 9.142 8.748 8.817 1,543,789 -0.36(-3.96%)
Jun 20, 2005 9.191 9.269 9.092 9.181 380,682 -0.10(-1.06%)
Jun 17, 2005 9.407 9.476 9.279 9.279 1,253,851 -0.08(-0.84%)
Jun 16, 2005 9.132 9.378 9.004 9.358 893,719 +0.27(+2.92%)
Jun 15, 2005 8.925 9.132 8.925 9.092 707,243 +0.18(+1.98%)
Jun 14, 2005 8.837 8.925 8.807 8.916 819,963 +0.06(+0.67%)
Jun 13, 2005 8.748 8.945 8.748 8.857 771,335 +0.11(+1.24%)
Jun 10, 2005 8.837 8.896 8.699 8.748 698,596 -0.07(-0.78%)
Jun 09, 2005 8.709 8.886 8.650 8.817 638,065 +0.12(+1.36%)
Jun 08, 2005 8.719 8.827 8.670 8.699 620,465 +0.00(+0.00%)
Jun 07, 2005 8.748 8.847 8.689 8.699 695,239 -0.05(-0.56%)
Jun 06, 2005 8.896 8.945 8.729 8.748 763,908 -0.28(-3.05%)
Jun 03, 2005 9.289 9.358 8.965 9.024 756,685 -0.32(-3.47%)
Jun 02, 2005 9.063 9.358 8.994 9.348 1,415,402 +0.29(+3.15%)
Jun 01, 2005 8.847 9.083 8.798 9.063 902,468 +0.19(+2.10%)
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%)
Mar 01, 2005 7.716 7.726 7.176 7.441 1,076,328 -0.28(-3.57%)
Feb 28, 2005 7.834 7.913 7.618 7.716 331,240 -0.15(-1.88%)
Feb 25, 2005 7.726 7.864 7.618 7.864 487,094 +0.14(+1.78%)
Feb 24, 2005 7.854 7.933 7.608 7.726 803,991 -0.16(-2.00%)
Feb 23, 2005 7.883 8.031 7.834 7.883 389,838 +0.06(+0.75%)
Feb 22, 2005 7.952 8.001 7.824 7.824 554,543 -0.20(-2.45%)
Feb 18, 2005 7.982 8.060 7.893 8.021 321,983 +0.06(+0.74%)
Feb 17, 2005 8.326 8.336 7.962 7.962 763,908 -0.29(-3.57%)
Feb 16, 2005 8.060 8.326 8.060 8.257 542,538 +0.19(+2.31%)
Feb 15, 2005 8.060 8.218 8.011 8.070 672,044 +0.06(+0.74%)
Feb 14, 2005 8.345 8.847 7.864 8.011 2,198,844 +0.40(+5.30%)
Feb 11, 2005 7.421 7.648 7.362 7.608 846,922 +0.11(+1.44%)
Feb 10, 2005 7.461 7.549 7.323 7.500 248,939 -0.02(-0.26%)
Feb 09, 2005 7.716 7.765 7.500 7.520 490,655 -0.13(-1.67%)
Feb 08, 2005 7.559 7.697 7.539 7.648 242,835 +0.11(+1.43%)
Feb 07, 2005 7.461 7.579 7.431 7.539 367,050 +0.08(+1.05%)
Feb 04, 2005 7.195 7.461 7.176 7.461 390,957 +0.20(+2.71%)
Feb 03, 2005 7.362 7.362 7.205 7.264 338,972 -0.15(-1.99%)
Feb 02, 2005 7.294 7.412 7.195 7.412 350,468 +0.12(+1.62%)
Feb 01, 2005 7.323 7.392 7.225 7.294 440,908 -0.06(-0.80%)
Jan 31, 2005 7.313 7.382 7.235 7.353 251,482 +0.15(+2.05%)
Jan 28, 2005 7.245 7.333 7.107 7.205 332,563 -0.07(-0.95%)
Jan 27, 2005 7.284 7.392 7.176 7.274 452,810 -0.06(-0.80%)
Jan 26, 2005 7.274 7.392 7.225 7.333 173,046 +0.11(+1.50%)
Jan 25, 2005 7.864 7.864 7.146 7.225 458,711 +0.04(+0.55%)
Jan 24, 2005 7.176 7.215 7.077 7.186 410,693 +0.06(+0.83%)
Jan 21, 2005 7.353 7.451 7.058 7.127 609,783 -0.25(-3.33%)
Jan 20, 2005 7.274 7.451 7.195 7.372 489,841 +0.00(+0.00%)
Jan 19, 2005 7.412 7.549 7.362 7.372 198,988 -0.14(-1.83%)
Jan 18, 2005 7.451 7.608 7.343 7.510 384,243 +0.05(+0.66%)
Jan 14, 2005 7.372 7.461 7.195 7.461 387,091 +0.15(+2.02%)
Jan 13, 2005 7.274 7.451 7.235 7.313 592,286 +0.01(+0.13%)
Jan 12, 2005 7.362 7.412 7.176 7.303 595,948 -0.07(-0.93%)
Jan 11, 2005 7.441 7.441 7.274 7.372 734,304 -0.12(-1.57%)
Jan 10, 2005 7.608 7.697 7.372 7.490 484,246 -0.12(-1.55%)
Jan 07, 2005 7.638 7.697 7.451 7.608 743,358 -0.04(-0.51%)
Jan 06, 2005 7.667 7.844 7.598 7.648 609,275 -0.02(-0.26%)
Jan 05, 2005 7.569 7.736 7.471 7.667 1,152,831 +0.10(+1.30%)
Jan 04, 2005 7.913 8.011 7.549 7.569 1,361,179 -0.35(-4.47%)
Jan 03, 2005 7.834 8.060 7.824 7.923 1,541,144 +0.06(+0.75%)
Dec 31, 2004 8.021 8.060 7.864 7.864 157,074 -0.20(-2.44%)
Dec 30, 2004 8.031 8.149 8.011 8.060 439,280 +0.05(+0.61%)
Dec 29, 2004 8.011 8.080 7.913 8.011 330,630 +0.00(+0.00%)
Dec 28, 2004 7.815 8.031 7.765 8.011 328,493 +0.20(+2.52%)
Dec 27, 2004 7.785 7.864 7.677 7.815 275,287 +0.00(+0.00%)
Dec 23, 2004 7.874 7.883 7.716 7.815 218,317 -0.05(-0.63%)
Dec 22, 2004 7.667 7.874 7.657 7.864 549,354 +0.20(+2.56%)
Dec 21, 2004 7.618 7.687 7.589 7.667 390,550 +0.14(+1.83%)
Dec 20, 2004 7.815 7.815 7.520 7.530 415,068 -0.24(-3.04%)
Dec 17, 2004 7.716 7.815 7.628 7.765 585,266 -0.05(-0.63%)
Dec 16, 2004 7.520 7.854 7.520 7.815 852,314 +0.21(+2.71%)
Dec 15, 2004 7.539 7.667 7.471 7.608 650,476 +0.04(+0.52%)
Dec 14, 2004 7.471 7.618 7.471 7.569 539,385 +0.10(+1.32%)
Dec 13, 2004 7.461 7.520 7.284 7.471 922,712 +0.10(+1.33%)
Dec 10, 2004 7.028 7.431 6.999 7.372 1,986,833 -0.17(-2.22%)
Dec 09, 2004 7.569 7.618 7.402 7.539 415,780 -0.13(-1.67%)
Dec 08, 2004 7.716 7.716 7.549 7.667 615,074 -0.06(-0.76%)
Dec 07, 2004 8.001 8.070 7.706 7.726 669,399 -0.28(-3.44%)
Dec 06, 2004 7.962 8.041 7.854 8.001 1,061,068 -0.06(-0.73%)
Dec 03, 2004 7.844 8.060 7.805 8.060 1,039,501 +0.21(+2.63%)
Dec 02, 2004 7.903 7.933 7.756 7.854 861,978 -0.07(-0.87%)
Dec 01, 2004 7.569 7.933 7.569 7.923 1,216,210 +0.34(+4.54%)
Nov 30, 2004 7.569 7.697 7.520 7.579 733,592 -0.02(-0.26%)
Nov 29, 2004 7.677 7.687 7.431 7.598 496,861 +0.01(+0.13%)
Nov 26, 2004 7.480 7.667 7.480 7.589 131,031 +0.08(+1.05%)
Nov 24, 2004 7.382 7.539 7.382 7.510 526,566 +0.12(+1.60%)
Nov 23, 2004 7.471 7.471 7.343 7.392 1,114,681 -0.13(-1.70%)
Nov 22, 2004 7.461 7.608 7.441 7.520 1,460,572 -0.02(-0.26%)
Nov 19, 2004 7.530 7.559 7.441 7.539 705,921 +0.02(+0.26%)
Nov 18, 2004 7.549 7.618 7.441 7.520 582,519 -0.07(-0.91%)
Nov 17, 2004 7.716 7.805 7.441 7.589 1,074,294 -0.13(-1.66%)
Nov 16, 2004 7.569 7.775 7.520 7.716 733,083 +0.06(+0.77%)
Nov 15, 2004 7.353 7.667 7.294 7.657 619,346 +0.21(+2.77%)
Nov 12, 2004 7.313 7.451 7.176 7.451 440,806 +0.14(+1.88%)
Nov 11, 2004 7.186 7.313 7.058 7.313 379,563 +0.10(+1.36%)
Nov 10, 2004 7.225 7.274 7.127 7.215 351,892 -0.04(-0.54%)
Nov 09, 2004 7.402 7.451 7.225 7.254 736,135 -0.08(-1.07%)
Nov 08, 2004 7.077 7.451 7.038 7.333 946,925 +0.26(+3.61%)
Nov 05, 2004 6.782 7.117 6.782 7.077 682,827 +0.36(+5.42%)
Nov 04, 2004 6.527 6.782 6.429 6.714 541,419 +0.17(+2.55%)
Nov 03, 2004 6.832 6.881 6.429 6.547 1,311,737 -0.19(-2.77%)
Nov 02, 2004 6.861 6.861 6.635 6.733 443,248 -0.09(-1.30%)
Nov 01, 2004 6.606 6.832 6.556 6.822 478,956 +0.22(+3.27%)
Oct 29, 2004 6.429 6.655 6.429 6.606 312,216 +0.09(+1.36%)
Oct 28, 2004 6.488 6.566 6.360 6.517 327,578 +0.03(+0.45%)
Oct 27, 2004 6.399 6.488 6.389 6.488 585,063 +0.14(+2.17%)
Oct 26, 2004 6.468 6.478 6.291 6.350 345,483 -0.07(-1.07%)
Oct 25, 2004 6.232 6.438 6.193 6.419 301,127 +0.13(+2.03%)
Oct 22, 2004 6.566 6.566 6.262 6.291 340,701 -0.20(-3.03%)
Oct 21, 2004 6.232 6.635 6.144 6.488 671,230 +0.21(+3.29%)
Oct 20, 2004 6.242 6.330 6.163 6.281 384,344 -0.06(-0.93%)
Oct 19, 2004 6.507 6.547 6.281 6.340 293,803 -0.20(-3.01%)
Oct 18, 2004 6.488 6.547 6.350 6.537 445,689 -0.03(-0.45%)
Oct 15, 2004 6.075 6.615 5.967 6.566 1,727,416 +0.50(+8.27%)
Oct 14, 2004 6.173 6.173 5.986 6.065 358,504 -0.10(-1.59%)
Oct 13, 2004 6.163 6.242 6.114 6.163 845,599 -0.02(-0.32%)
Oct 12, 2004 6.232 6.281 6.104 6.183 678,046 -0.05(-0.79%)
Oct 11, 2004 6.291 6.330 6.212 6.232 281,697 -0.01(-0.16%)
Oct 08, 2004 6.389 6.488 6.212 6.242 601,848 -0.19(-2.91%)
Oct 07, 2004 6.448 6.596 6.379 6.429 843,565 -0.02(-0.30%)
Oct 06, 2004 6.212 6.556 6.173 6.448 1,108,374 +0.19(+2.98%)
Oct 05, 2004 6.094 6.301 6.094 6.262 965,949 +0.07(+1.11%)
Oct 04, 2004 6.055 6.291 5.947 6.193 1,426,389 +0.29(+5.00%)
Oct 01, 2004 5.603 6.094 5.603 5.898 6,457,667 -0.05(-0.83%)
Sep 30, 2004 5.917 6.114 5.800 5.947 1,028,412 +0.03(+0.50%)
Sep 29, 2004 6.203 6.203 5.829 5.917 1,108,272 -0.29(-4.60%)
Sep 28, 2004 5.868 6.242 5.868 6.203 1,558,336 +0.33(+5.70%)
Sep 27, 2004 5.898 5.937 5.790 5.868 584,554 -0.09(-1.49%)
Sep 24, 2004 6.075 6.144 5.937 5.957 577,738 -0.17(-2.73%)
Sep 23, 2004 6.330 6.389 6.085 6.124 1,189,251 -0.21(-3.26%)
Sep 22, 2004 6.851 6.851 6.094 6.330 1,205,223 -0.60(-8.65%)
Sep 21, 2004 6.920 7.018 6.733 6.930 550,880 -0.19(-2.62%)
Sep 20, 2004 7.009 7.146 7.009 7.117 1,420,184 +0.05(+0.70%)
Sep 17, 2004 7.323 7.323 6.989 7.068 659,632 -0.01(-0.14%)
Sep 16, 2004 6.881 7.136 6.881 7.077 439,483 +0.18(+2.56%)
Sep 15, 2004 6.851 7.018 6.773 6.900 438,161 -0.02(-0.28%)
Sep 14, 2004 7.038 7.068 6.812 6.920 216,995 -0.10(-1.40%)
Sep 13, 2004 6.930 7.077 6.930 7.018 267,352 +0.08(+1.13%)
Sep 10, 2004 6.802 7.028 6.665 6.940 353,316 +0.04(+0.57%)
Sep 09, 2004 6.576 6.979 6.576 6.900 678,555 +0.35(+5.41%)
Sep 08, 2004 6.753 6.822 6.429 6.547 388,821 -0.21(-3.06%)
Sep 07, 2004 6.832 6.841 6.645 6.753 271,422 +0.19(+2.84%)
Sep 03, 2004 6.596 6.694 6.389 6.566 192,782 -0.04(-0.60%)
Sep 02, 2004 6.360 6.645 6.360 6.606 219,640 +0.17(+2.60%)
Sep 01, 2004 6.242 6.527 6.242 6.438 304,993 +0.13(+2.02%)
Aug 31, 2004 6.114 6.556 6.114 6.311 726,369 +0.17(+2.72%)
Aug 30, 2004 6.193 6.301 6.144 6.144 325,645 -0.09(-1.42%)
Aug 27, 2004 6.340 6.379 6.104 6.232 626,569 -0.15(-2.31%)
Aug 26, 2004 6.576 6.596 6.330 6.379 292,277 -0.19(-2.84%)
Aug 25, 2004 6.576 6.635 6.478 6.566 348,128 -0.01(-0.15%)
Aug 24, 2004 6.507 6.576 6.360 6.576 604,188 +0.07(+1.06%)
Aug 23, 2004 6.537 6.704 6.409 6.507 601,645 +0.06(+0.91%)
Aug 20, 2004 6.399 6.674 6.350 6.448 400,011 +0.03(+0.46%)
Aug 19, 2004 6.183 6.478 6.094 6.419 503,473 +0.14(+2.19%)
Aug 18, 2004 6.016 6.291 5.957 6.281 545,285 +0.20(+3.23%)
Aug 17, 2004 6.094 6.271 5.996 6.085 423,918 -0.01(-0.16%)
Aug 16, 2004 5.937 6.183 5.937 6.094 153,615 +0.19(+3.16%)
Aug 13, 2004 6.045 6.045 5.809 5.908 404,793 -0.11(-1.80%)
Aug 12, 2004 5.898 6.055 5.829 6.016 479,057 +0.04(+0.66%)
Aug 11, 2004 6.144 6.144 5.849 5.976 427,784 -0.17(-2.72%)
Aug 10, 2004 5.957 6.144 5.947 6.144 426,767 +0.20(+3.31%)
Aug 09, 2004 5.996 6.026 5.898 5.947 416,492 -0.06(-0.98%)
Aug 06, 2004 5.927 6.153 5.868 6.006 595,032 -0.02(-0.33%)
Aug 05, 2004 6.016 6.094 5.898 6.026 364,507 -0.02(-0.33%)
Aug 04, 2004 6.016 6.153 5.800 6.045 476,616 +0.04(+0.65%)
Aug 03, 2004 6.271 6.271 6.006 6.006 511,408 -0.27(-4.23%)
Aug 02, 2004 6.144 6.291 6.065 6.271 455,354 +0.10(+1.59%)
Jul 30, 2004 6.153 6.271 6.075 6.173 429,208 +0.02(+0.32%)
Jul 29, 2004 5.898 6.163 5.839 6.153 669,399 +0.26(+4.33%)
Jul 28, 2004 5.780 6.016 5.760 5.898 652,308 -0.07(-1.15%)
Jul 27, 2004 5.603 5.996 5.603 5.967 837,359 +0.36(+6.49%)
Jul 26, 2004 5.495 5.770 5.180 5.603 1,390,376 -0.06(-1.04%)
Jul 23, 2004 5.780 5.800 5.564 5.662 644,678 -0.20(-3.36%)
Jul 22, 2004 5.682 5.927 5.682 5.859 404,081 +0.10(+1.71%)
Jul 21, 2004 5.957 6.016 5.760 5.760 430,022 -0.20(-3.30%)
Jul 20, 2004 5.800 5.957 5.741 5.957 634,606 +0.13(+2.19%)
Jul 19, 2004 5.731 5.898 5.632 5.829 500,625 +0.08(+1.37%)
Jul 16, 2004 5.898 5.967 5.701 5.750 733,287 -0.09(-1.52%)
Jul 15, 2004 5.721 5.917 5.632 5.839 491,774 +0.13(+2.24%)
Jul 14, 2004 5.701 5.800 5.613 5.711 447,317 -0.03(-0.51%)
Jul 13, 2004 5.770 5.809 5.721 5.741 689,236 -0.06(-1.02%)
Jul 12, 2004 5.652 5.809 5.564 5.800 433,990 +0.07(+1.20%)
Jul 09, 2004 5.780 5.849 5.652 5.731 709,278 -0.05(-0.85%)
Jul 08, 2004 5.800 5.888 5.701 5.780 932,580 -0.02(-0.34%)
Jul 07, 2004 5.829 5.859 5.662 5.800 692,695 -0.02(-0.34%)
Jul 06, 2004 6.085 6.134 5.819 5.819 348,636 -0.27(-4.36%)
Jul 02, 2004 6.065 6.144 5.986 6.085 461,559 -0.01(-0.16%)
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.