Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	16.28	17.03	15.94	17.03	6,350,543	+0.88(+5.48%)
Jun 29, 2006	15.24	16.16	15.22	16.15	1,895,986	+1.08(+7.18%)
Jun 28, 2006	15.08	15.11	14.76	15.07	714,263	+0.03(+0.20%)
Jun 27, 2006	15.62	15.72	15.01	15.04	821,082	-0.53(-3.41%)
Jun 26, 2006	15.56	15.81	15.40	15.57	1,127,500	+0.18(+1.15%)
Jun 23, 2006	15.21	15.64	15.00	15.39	877,543	+0.10(+0.64%)
Jun 22, 2006	15.02	15.29	14.85	15.29	2,069,745	+0.87(+6.07%)
Jun 21, 2006	14.41	14.65	14.37	14.42	1,715,920	-0.06(-0.41%)
Jun 20, 2006	14.39	14.81	14.35	14.48	1,203,697	+0.01(+0.07%)
Jun 19, 2006	15.04	15.12	14.36	14.47	1,000,029	-0.61(-4.04%)
Jun 16, 2006	15.36	15.51	14.83	15.08	2,255,915	-0.29(-1.92%)
Jun 15, 2006	14.52	15.45	14.48	15.37	954,249	+0.91(+6.32%)
Jun 14, 2006	14.31	14.65	14.22	14.46	3,024,605	+0.07(+0.48%)
Jun 13, 2006	14.68	14.99	14.25	14.39	1,213,565	-0.38(-2.60%)
Jun 12, 2006	14.84	15.10	14.64	14.77	949,671	-0.39(-2.59%)
Jun 09, 2006	15.58	15.65	15.04	15.17	507,339	-0.26(-1.66%)
Jun 08, 2006	15.29	15.55	14.70	15.42	1,209,496	-0.03(-0.19%)
Jun 07, 2006	15.63	15.72	15.37	15.45	1,322,114	-0.18(-1.13%)
Jun 06, 2006	15.89	16.04	15.59	15.63	1,510,013	-0.20(-1.24%)
Jun 05, 2006	16.45	16.45	15.79	15.83	1,012,339	-0.87(-5.18%)
Jun 02, 2006	16.96	16.97	16.37	16.69	1,123,227	-0.07(-0.41%)
Jun 01, 2006	16.61	16.81	16.16	16.76	1,646,233	+0.39(+2.40%)
May 31, 2006	15.79	16.44	15.69	16.37	1,573,901	+0.70(+4.45%)
May 30, 2006	16.12	16.17	15.66	15.67	811,824	-0.58(-3.57%)
May 26, 2006	16.27	16.46	16.18	16.25	571,023	+0.07(+0.43%)
May 25, 2006	16.16	16.22	15.91	16.18	1,142,556	+0.27(+1.67%)
May 24, 2006	16.12	16.41	15.57	15.91	1,857,735	-0.29(-1.82%)
May 23, 2006	16.64	16.90	16.17	16.21	1,178,773	-0.23(-1.38%)
May 22, 2006	16.52	16.68	15.99	16.44	1,810,531	-0.33(-1.99%)
May 19, 2006	16.30	16.92	16.30	16.77	1,621,716	+0.43(+2.65%)
May 18, 2006	16.48	16.91	16.26	16.34	799,107	-0.15(-0.89%)
May 17, 2006	16.51	16.77	16.26	16.48	885,885	-0.39(-2.33%)
May 16, 2006	17.24	17.52	16.84	16.88	964,931	-0.42(-2.44%)
May 15, 2006	17.27	17.41	16.88	17.30	1,002,369	-0.13(-0.73%)
May 12, 2006	17.48	17.85	17.38	17.43	1,225,265	-0.54(-3.01%)
May 11, 2006	18.21	18.26	17.89	17.97	816,605	-0.28(-1.51%)
May 10, 2006	18.21	18.35	18.09	18.24	784,865	-0.04(-0.22%)
May 09, 2006	18.48	18.58	18.18	18.28	1,116,411	-0.29(-1.59%)
May 08, 2006	17.94	18.60	17.91	18.58	2,230,788	+0.60(+3.34%)
May 05, 2006	17.89	18.21	17.60	17.98	1,634,330	+0.07(+0.38%)
May 04, 2006	17.01	18.07	16.71	17.91	4,647,644	+1.27(+7.62%)
May 03, 2006	16.34	16.64	16.23	16.64	1,515,202	+0.34(+2.11%)
May 02, 2006	15.88	16.30	15.73	16.30	1,327,607	+0.45(+2.85%)
May 01, 2006	15.90	16.15	15.83	15.85	582,214	-0.10(-0.62%)
Apr 28, 2006	15.76	16.06	15.73	15.94	1,578,479	+0.04(+0.25%)
Apr 27, 2006	15.33	16.04	15.06	15.90	6,046,871	-0.41(-2.53%)
Apr 26, 2006	16.50	16.62	16.05	16.32	950,587	-0.12(-0.72%)
Apr 25, 2006	16.27	16.47	15.99	16.44	956,793	+0.17(+1.03%)
Apr 24, 2006	16.61	16.61	15.98	16.27	1,190,981	-0.36(-2.19%)
Apr 21, 2006	17.11	17.11	16.45	16.63	1,009,694	-0.19(-1.11%)
Apr 20, 2006	16.91	17.00	16.63	16.82	746,817	-0.18(-1.04%)
Apr 19, 2006	16.91	17.00	16.61	17.00	625,450	+0.05(+0.29%)
Apr 18, 2006	16.09	17.05	16.09	16.95	1,461,894	+0.89(+5.57%)
Apr 17, 2006	16.00	16.19	15.91	16.05	531,450	+0.03(+0.18%)
Apr 13, 2006	16.33	16.37	15.95	16.02	557,086	-0.30(-1.87%)
Apr 12, 2006	15.34	16.39	15.34	16.33	1,546,027	+0.98(+6.41%)
Apr 11, 2006	15.90	15.90	14.94	15.34	2,050,009	-0.56(-3.52%)
Apr 10, 2006	16.29	16.35	15.80	15.90	576,822	-0.38(-2.35%)
Apr 07, 2006	16.36	16.52	16.06	16.29	1,214,481	+0.03(+0.18%)
Apr 06, 2006	16.07	16.32	15.88	16.26	2,224,378	+0.10(+0.61%)
Apr 05, 2006	15.79	16.17	15.64	16.16	779,880	+0.33(+2.11%)
Apr 04, 2006	15.85	15.99	15.63	15.83	785,984	+0.07(+0.44%)

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.

Plymouth, IN (46563)

Today

Tonight

Quanta Services (NY: PWR )

Historical Prices

Sections

Services