Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	19.89	20.22	19.78	19.86	2,588,558	-0.14(-0.69%)
Jun 29, 2011	19.66	20.00	19.40	19.99	2,859,536	+0.44(+2.26%)
Jun 28, 2011	19.42	19.62	19.36	19.55	1,090,975	+0.18(+0.91%)
Jun 27, 2011	19.13	19.44	19.13	19.37	1,507,339	+0.25(+1.28%)
Jun 24, 2011	19.47	19.56	18.99	19.13	2,132,504	-0.36(-1.87%)
Jun 23, 2011	18.85	19.51	18.77	19.49	2,409,754	+0.39(+2.06%)
Jun 22, 2011	18.90	19.36	18.86	19.10	1,698,666	+0.20(+1.04%)
Jun 21, 2011	18.69	18.95	18.57	18.90	1,443,022	+0.31(+1.69%)
Jun 20, 2011	18.53	18.61	18.49	18.59	1,009,714	+0.10(+0.53%)
Jun 17, 2011	18.62	18.70	18.34	18.49	3,170,093	-0.01(-0.05%)
Jun 16, 2011	18.53	18.74	18.32	18.50	2,166,858	+0.00(+0.00%)
Jun 15, 2011	18.55	18.79	18.44	18.50	1,781,683	-0.20(-1.05%)
Jun 14, 2011	18.63	18.76	18.54	18.70	2,362,975	+0.31(+1.71%)
Jun 13, 2011	18.54	18.58	18.28	18.38	1,510,912	-0.04(-0.21%)
Jun 10, 2011	18.58	18.67	18.30	18.42	1,948,972	-0.24(-1.26%)
Jun 09, 2011	18.70	18.75	18.56	18.66	1,149,838	-0.04(-0.21%)
Jun 08, 2011	18.56	18.75	18.18	18.70	2,429,500	+0.08(+0.42%)
Jun 07, 2011	18.37	18.76	18.22	18.62	2,557,800	+0.39(+2.16%)
Jun 06, 2011	18.63	18.78	18.18	18.22	2,529,331	-0.52(-2.78%)
Jun 03, 2011	18.82	19.06	18.70	18.75	1,533,399	-0.09(-0.47%)
May 24, 2011	19.12	19.25	18.83	18.83	1,516,450	-0.26(-1.34%)
May 23, 2011	19.00	19.25	18.97	19.09	1,715,120	-0.31(-1.62%)
May 20, 2011	19.30	19.59	19.19	19.40	3,143,805	+0.09(+0.46%)
May 19, 2011	19.22	19.38	19.13	19.32	1,354,002	+0.23(+1.18%)
May 18, 2011	18.85	19.18	18.77	19.09	2,132,843	+0.29(+1.52%)
May 17, 2011	19.18	19.28	18.68	18.80	3,272,845	-0.51(-2.65%)
May 16, 2011	19.34	19.45	19.22	19.32	2,518,992	-0.08(-0.41%)
May 13, 2011	19.34	19.47	19.10	19.39	3,471,298	+0.14(+0.71%)
May 12, 2011	19.17	19.51	18.99	19.26	1,999,909	-0.03(-0.15%)
May 11, 2011	19.32	19.46	19.05	19.29	2,419,354	-0.12(-0.61%)
May 10, 2011	19.37	19.52	19.25	19.40	1,890,376	+0.03(+0.15%)
May 09, 2011	19.22	19.46	18.95	19.37	1,749,543	+0.13(+0.66%)
May 06, 2011	19.30	19.57	19.19	19.25	2,732,640	+0.25(+1.29%)
May 05, 2011	18.69	19.19	18.60	19.00	3,614,004	+0.21(+1.10%)
May 04, 2011	19.71	19.91	18.55	18.79	9,962,100	-2.27(-10.78%)
May 03, 2011	21.07	21.13	20.81	21.07	2,630,080	-0.03(-0.14%)
May 02, 2011	21.01	21.09	21.00	21.09	2,059,168	-0.22(-1.01%)
Apr 29, 2011	20.99	21.34	20.95	21.31	2,474,673	+0.37(+1.78%)
Apr 28, 2011	20.54	21.05	20.46	20.94	3,270,692	+0.31(+1.53%)
Apr 27, 2011	20.59	20.68	20.35	20.62	2,654,105	+0.08(+0.38%)
Apr 26, 2011	20.59	20.69	20.47	20.54	2,406,493	+0.09(+0.43%)
Apr 25, 2011	20.63	20.67	20.45	20.46	1,200,800	-0.37(-1.79%)
Apr 21, 2011	20.65	20.92	20.61	20.83	1,394,608	+0.34(+1.68%)
Apr 20, 2011	20.75	20.78	20.44	20.49	1,951,926	-0.02(-0.10%)
Apr 19, 2011	20.30	20.57	20.30	20.50	1,643,089	+0.25(+1.21%)
Apr 18, 2011	20.36	20.50	20.05	20.26	1,778,473	-0.36(-1.76%)
Apr 15, 2011	20.60	20.99	20.57	20.62	2,038,148	+0.05(+0.24%)
Apr 14, 2011	20.46	20.97	20.40	20.57	2,442,382	+0.03(+0.14%)
Apr 13, 2011	21.71	21.77	19.82	20.54	4,626,767	-1.06(-4.91%)
Apr 12, 2011	21.98	22.11	21.59	21.61	1,300,599	-0.59(-2.66%)
Apr 11, 2011	22.20	22.39	22.05	22.20	1,402,944	+0.06(+0.27%)
Apr 08, 2011	22.38	22.47	22.02	22.14	1,157,523	-0.11(-0.49%)
Apr 07, 2011	22.43	22.49	22.14	22.24	1,211,130	-0.21(-0.92%)
Apr 06, 2011	22.11	22.59	22.07	22.45	1,950,315	+0.48(+2.19%)
Apr 05, 2011	22.13	22.27	21.87	21.97	1,723,112	-0.26(-1.15%)
Apr 04, 2011	22.43	22.59	22.16	22.23	1,225,011	-0.18(-0.79%)

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