Skip to main content

Quanta Services (NY: PWR )

272.06 -1.86 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 164.65 167.49 163.87 166.93 1,575,291 +2.36(+1.43%)
Oct 30, 2023 166.13 167.40 162.38 164.58 1,108,181 -0.11(-0.07%)
Oct 27, 2023 167.18 167.24 163.65 164.69 811,681 -2.38(-1.42%)
Oct 26, 2023 168.71 169.51 166.19 167.06 920,887 -0.98(-0.58%)
Oct 25, 2023 167.72 170.46 167.43 168.04 1,065,105 +0.98(+0.59%)
Oct 24, 2023 169.56 173.95 167.05 167.06 1,250,548 +1.78(+1.08%)
Oct 23, 2023 164.03 166.61 162.79 165.29 1,262,733 +0.77(+0.47%)
Oct 20, 2023 169.14 169.78 163.71 164.52 1,910,703 -4.03(-2.39%)
Oct 19, 2023 171.28 172.98 168.42 168.55 1,443,915 -3.30(-1.92%)
Oct 18, 2023 177.27 177.29 171.55 171.85 771,265 -7.35(-4.10%)
Oct 17, 2023 175.01 179.73 174.55 179.20 729,961 +3.02(+1.71%)
Oct 16, 2023 175.50 176.67 173.41 176.18 697,210 +2.85(+1.64%)
Oct 13, 2023 178.68 179.32 171.87 173.34 945,785 -4.38(-2.46%)
Oct 12, 2023 180.35 181.25 176.57 177.71 1,081,287 -1.41(-0.79%)
Oct 11, 2023 177.89 179.88 177.39 179.12 814,502 +1.69(+0.95%)
Oct 10, 2023 174.01 178.66 173.82 177.43 1,423,352 +3.74(+2.15%)
Oct 09, 2023 171.38 173.90 170.03 173.70 1,056,173 +1.18(+0.68%)
Oct 06, 2023 167.29 173.63 165.58 172.52 1,650,227 +4.47(+2.66%)
Oct 05, 2023 170.08 171.49 167.45 168.04 1,916,421 -3.52(-2.05%)
Oct 04, 2023 168.32 171.69 163.71 171.56 2,623,455 +2.38(+1.40%)
Oct 03, 2023 175.01 176.34 168.17 169.18 2,953,358 -7.26(-4.12%)
Oct 02, 2023 186.67 186.91 175.28 176.44 2,090,478 -10.42(-5.58%)
Sep 29, 2023 189.93 190.79 185.99 186.86 912,024 -1.77(-0.94%)
Sep 28, 2023 189.52 191.91 188.33 188.63 775,884 -1.20(-0.63%)
Sep 27, 2023 187.16 190.22 186.12 189.83 1,263,717 +5.26(+2.85%)
Sep 26, 2023 185.87 186.74 183.89 184.57 842,975 -2.73(-1.46%)
Sep 25, 2023 187.60 188.04 186.39 187.29 727,105 -0.87(-0.46%)
Sep 22, 2023 186.15 189.30 186.05 188.16 1,123,654 +1.98(+1.06%)
Sep 21, 2023 193.87 193.87 185.80 186.18 1,377,228 -8.77(-4.50%)
Sep 20, 2023 196.57 197.64 194.87 194.95 473,381 -0.88(-0.45%)
Sep 19, 2023 197.09 198.16 193.65 195.83 788,842 -1.57(-0.79%)
Sep 18, 2023 199.44 200.03 197.07 197.40 603,777 -1.54(-0.77%)
Sep 15, 2023 201.25 201.25 198.09 198.93 1,213,235 -3.55(-1.75%)
Sep 14, 2023 201.45 203.45 200.29 202.48 568,968 +2.46(+1.23%)
Sep 13, 2023 203.59 205.29 197.90 200.02 827,559 -4.15(-2.03%)
Sep 12, 2023 204.17 207.70 203.91 204.18 478,924 -0.55(-0.27%)
Sep 11, 2023 207.32 207.68 203.93 204.72 614,693 -1.46(-0.71%)
Sep 08, 2023 209.09 209.24 205.34 206.18 622,971 -2.20(-1.05%)
Sep 07, 2023 207.65 209.83 205.11 208.38 668,477 -0.39(-0.19%)
Sep 06, 2023 208.92 210.75 207.19 208.77 510,011 +0.28(+0.13%)
Sep 05, 2023 211.54 211.56 206.31 208.49 641,774 -3.54(-1.67%)
Sep 01, 2023 210.60 212.49 209.68 212.03 561,330 +2.49(+1.19%)
Aug 31, 2023 209.68 212.10 209.51 209.55 768,261 +0.23(+0.11%)
Aug 30, 2023 208.83 210.75 208.65 209.32 410,632 +1.04(+0.50%)
Aug 29, 2023 206.61 208.32 205.34 208.28 407,311 +0.92(+0.44%)
Aug 28, 2023 205.57 207.56 205.19 207.36 429,060 +2.41(+1.17%)
Aug 25, 2023 202.43 206.44 202.43 204.96 714,020 +3.70(+1.84%)
Aug 24, 2023 208.20 208.20 201.21 201.25 698,190 -6.68(-3.21%)
Aug 23, 2023 206.38 209.09 205.26 207.93 553,224 +1.62(+0.78%)
Aug 22, 2023 204.23 207.36 203.46 206.31 682,400 +3.05(+1.50%)
Aug 21, 2023 203.15 203.94 200.90 203.26 479,015 +0.50(+0.25%)
Aug 18, 2023 198.22 203.32 197.01 202.76 698,008 +2.66(+1.33%)
Aug 17, 2023 200.47 202.21 199.60 200.10 827,977 -0.36(-0.18%)
Aug 16, 2023 203.04 203.98 200.32 200.46 484,561 -2.43(-1.20%)
Aug 15, 2023 202.56 203.82 201.70 202.89 669,908 -0.34(-0.17%)
Aug 14, 2023 199.90 203.30 198.99 203.23 555,225 +3.37(+1.68%)
Aug 11, 2023 200.18 201.23 199.32 199.86 522,902 -0.26(-0.13%)
Aug 10, 2023 203.67 204.49 198.59 200.12 677,125 -3.01(-1.48%)
Aug 09, 2023 202.19 204.35 201.76 203.13 502,338 +0.74(+0.37%)
Aug 08, 2023 201.98 203.54 201.08 202.39 631,765 +0.58(+0.29%)
Aug 07, 2023 200.01 201.99 199.05 201.81 553,071 +1.84(+0.92%)
Aug 04, 2023 203.75 204.05 197.89 199.97 1,011,078 -3.05(-1.50%)
Aug 03, 2023 199.96 203.89 193.70 203.03 1,351,718 +1.02(+0.50%)
Aug 02, 2023 200.33 202.16 199.54 202.01 1,236,909 +0.43(+0.21%)
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.