Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	89.78	90.70	89.31	90.08	1,046,388	-0.08(-0.09%)
Jun 29, 2021	91.15	91.59	89.88	90.16	708,137	-0.48(-0.53%)
Jun 28, 2021	91.68	92.24	89.49	90.64	735,460	-1.11(-1.21%)
Jun 25, 2021	91.93	92.57	91.55	91.75	2,027,395	+0.25(+0.27%)
Jun 24, 2021	89.95	91.96	89.17	91.50	1,409,610	+2.23(+2.49%)
Jun 23, 2021	88.90	90.15	88.26	89.27	1,062,012	+0.87(+0.99%)
Jun 22, 2021	87.79	88.86	86.75	88.40	1,285,781	+0.73(+0.83%)
Jun 21, 2021	86.25	88.37	86.25	87.67	1,783,204	+2.29(+2.68%)
Jun 18, 2021	85.09	86.14	84.71	85.39	2,192,570	-1.23(-1.42%)
Jun 17, 2021	90.55	91.10	86.58	86.62	1,831,616	-3.93(-4.34%)
Jun 16, 2021	91.31	91.55	89.86	90.55	1,085,618	-0.94(-1.03%)
Jun 15, 2021	90.94	91.84	90.55	91.49	690,282	+0.34(+0.37%)
Jun 14, 2021	92.26	93.06	90.62	91.15	836,871	-0.41(-0.45%)
Jun 11, 2021	91.76	92.49	90.84	91.56	1,608,886	+0.45(+0.49%)
Jun 10, 2021	93.20	93.41	90.87	91.11	1,748,988	-1.16(-1.26%)
Jun 09, 2021	93.47	93.91	92.22	92.28	757,656	-1.67(-1.78%)
Jun 08, 2021	92.68	94.30	91.94	93.94	984,667	+2.27(+2.47%)
Jun 07, 2021	92.39	92.75	91.12	91.68	1,087,086	-0.91(-0.99%)
Jun 04, 2021	93.07	93.68	91.42	92.59	856,545	-0.30(-0.32%)
Jun 03, 2021	92.50	93.26	90.69	92.89	812,160	-0.09(-0.10%)
Jun 02, 2021	95.97	96.09	92.37	92.98	1,498,789	-2.88(-3.01%)
Jun 01, 2021	96.77	97.39	95.53	95.86	1,002,280	+1.09(+1.15%)
May 28, 2021	95.08	95.08	93.95	94.77	655,009	-0.23(-0.24%)
May 27, 2021	95.10	96.16	94.60	95.00	1,141,866	+1.27(+1.36%)
May 26, 2021	93.10	94.26	92.80	93.73	813,177	+0.48(+0.51%)
May 25, 2021	92.76	93.70	92.24	93.25	1,266,195	+1.33(+1.45%)
May 24, 2021	92.49	92.67	91.66	91.92	563,533	-0.14(-0.15%)
May 21, 2021	91.38	92.79	91.36	92.06	965,377	+1.67(+1.85%)
May 20, 2021	91.26	91.45	89.31	90.39	1,996,125	-0.33(-0.36%)
May 19, 2021	91.77	91.91	89.48	90.71	1,911,845	-1.91(-2.06%)
May 18, 2021	96.19	96.46	92.54	92.62	1,412,614	-3.57(-3.71%)
May 17, 2021	96.30	97.04	95.22	96.19	687,651	-0.64(-0.66%)
May 14, 2021	96.36	97.14	95.61	96.83	579,403	+1.39(+1.46%)
May 13, 2021	93.77	95.76	93.12	95.44	947,273	+1.34(+1.43%)
May 12, 2021	97.93	98.55	93.93	94.09	1,116,236	-3.90(-3.98%)
May 11, 2021	98.47	99.43	96.69	97.99	1,370,627	-2.00(-2.00%)
May 10, 2021	100.12	101.34	99.51	99.99	1,081,637	+0.42(+0.42%)
May 07, 2021	96.94	101.10	96.73	99.57	1,594,177	+1.58(+1.61%)
May 06, 2021	96.71	99.39	95.72	97.99	1,202,383	+1.20(+1.24%)
May 05, 2021	97.32	97.87	96.18	96.79	910,666	-0.27(-0.28%)
May 04, 2021	96.18	97.10	94.72	97.06	733,608	+0.47(+0.48%)
May 03, 2021	97.24	97.90	96.45	96.59	872,231	+0.54(+0.56%)
Apr 30, 2021	97.44	98.03	95.79	96.05	759,421	-2.09(-2.13%)
Apr 29, 2021	98.03	98.32	96.79	98.14	555,335	+0.88(+0.91%)
Apr 28, 2021	97.65	97.82	97.11	97.25	585,056	-0.33(-0.34%)
Apr 27, 2021	97.17	97.77	96.43	97.58	730,435	+0.46(+0.47%)
Apr 26, 2021	97.87	98.35	96.76	97.13	838,237	+0.08(+0.08%)
Apr 23, 2021	95.24	97.35	94.95	97.05	852,387	+1.71(+1.79%)
Apr 22, 2021	95.18	96.18	94.27	95.34	1,131,891	+0.35(+0.37%)
Apr 21, 2021	93.43	95.08	92.80	94.99	858,750	+1.81(+1.94%)
Apr 20, 2021	94.71	94.78	91.61	93.18	1,217,216	-2.07(-2.17%)
Apr 19, 2021	95.70	95.89	94.63	95.25	718,531	+0.13(+0.14%)
Apr 16, 2021	95.34	95.90	94.05	95.12	924,526	+0.42(+0.44%)
Apr 15, 2021	93.94	94.74	93.16	94.70	913,555	+1.26(+1.35%)
Apr 14, 2021	92.93	94.42	92.75	93.44	1,183,275	-0.05(-0.05%)
Apr 13, 2021	92.95	93.91	92.11	93.49	1,867,663	+0.80(+0.87%)
Apr 12, 2021	93.24	93.56	92.18	92.68	982,176	-0.47(-0.50%)
Apr 09, 2021	91.35	93.18	90.84	93.15	939,417	+2.19(+2.40%)
Apr 08, 2021	90.73	91.33	89.56	90.96	1,116,370	+0.42(+0.46%)
Apr 07, 2021	91.59	91.67	89.88	90.55	1,572,345	-1.04(-1.14%)
Apr 06, 2021	91.24	93.53	91.24	91.59	1,940,448	+0.22(+0.24%)
Apr 05, 2021	90.36	91.59	89.62	91.37	1,376,508	+2.80(+3.16%)

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.

Plymouth, IN (46563)

Today

Tonight

Quanta Services (NY: PWR )

Historical Prices

Sections

Services