Skip to main content

Quanta Services (NY: PWR )

272.06 -1.86 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 162.51 163.61 160.90 161.01 1,197,889 -1.50(-0.92%)
Feb 27, 2023 162.04 164.39 160.47 162.50 868,903 +2.25(+1.41%)
Feb 24, 2023 157.82 162.72 156.74 160.25 1,472,520 +1.02(+0.64%)
Feb 23, 2023 159.61 168.34 157.84 159.23 2,867,089 +11.19(+7.56%)
Feb 22, 2023 148.80 149.61 146.97 148.04 1,158,686 -0.30(-0.20%)
Feb 21, 2023 153.58 154.26 147.79 148.34 1,101,243 -6.18(-4.00%)
Feb 17, 2023 154.55 156.68 154.36 154.52 864,710 -0.42(-0.27%)
Feb 16, 2023 154.44 158.16 153.62 154.94 913,636 -0.68(-0.44%)
Feb 15, 2023 152.88 155.99 152.06 155.62 655,032 +1.80(+1.17%)
Feb 14, 2023 153.35 155.24 151.85 153.82 805,703 -0.09(-0.06%)
Feb 13, 2023 151.06 154.08 150.14 153.91 583,608 +2.94(+1.95%)
Feb 10, 2023 152.02 153.62 149.98 150.97 1,066,361 -1.12(-0.73%)
Feb 09, 2023 152.85 153.62 151.37 152.09 1,316,433 +0.10(+0.07%)
Feb 08, 2023 152.62 154.24 151.82 151.99 962,653 -1.21(-0.79%)
Feb 07, 2023 151.98 153.66 150.13 153.19 570,438 +0.85(+0.56%)
Feb 06, 2023 151.47 153.00 151.06 152.35 698,280 +0.29(+0.19%)
Feb 03, 2023 150.44 153.37 150.03 152.06 852,324 +0.75(+0.49%)
Feb 02, 2023 153.22 153.83 149.18 151.31 1,058,486 -1.19(-0.78%)
Feb 01, 2023 151.14 154.00 150.48 152.50 570,543 +0.68(+0.45%)
Jan 31, 2023 149.06 151.87 148.41 151.82 707,194 +3.08(+2.07%)
Jan 30, 2023 149.16 150.81 148.06 148.74 744,804 -0.90(-0.60%)
Jan 27, 2023 149.35 150.76 148.91 149.63 646,878 -0.06(-0.04%)
Jan 26, 2023 149.28 149.80 147.06 149.69 842,438 +1.17(+0.79%)
Jan 25, 2023 149.63 149.67 145.29 148.53 917,477 -2.61(-1.73%)
Jan 24, 2023 148.47 153.19 147.81 151.14 806,634 +1.95(+1.31%)
Jan 23, 2023 147.08 149.41 146.64 149.19 767,964 +3.30(+2.26%)
Jan 20, 2023 143.40 146.02 142.87 145.88 934,089 +2.74(+1.92%)
Jan 19, 2023 142.78 143.97 141.83 143.14 1,681,924 -0.81(-0.56%)
Jan 18, 2023 148.42 150.22 142.99 143.95 755,096 -3.96(-2.68%)
Jan 17, 2023 148.14 149.97 147.51 147.91 851,975 -0.23(-0.15%)
Jan 13, 2023 146.83 148.81 146.11 148.14 772,691 +0.69(+0.47%)
Jan 12, 2023 141.20 147.62 140.85 147.45 1,206,984 +7.10(+5.06%)
Jan 11, 2023 140.69 143.32 139.62 140.35 877,857 +1.18(+0.85%)
Jan 10, 2023 137.67 139.29 137.67 139.17 941,869 +0.87(+0.63%)
Jan 09, 2023 139.15 142.62 137.88 138.30 817,817 -0.48(-0.35%)
Jan 06, 2023 137.41 140.61 136.44 138.78 897,029 +3.54(+2.62%)
Jan 05, 2023 137.66 139.12 134.28 135.24 1,104,106 -2.97(-2.15%)
Jan 04, 2023 140.50 141.05 137.54 138.21 932,255 -2.05(-1.47%)
Jan 03, 2023 142.51 142.51 138.82 140.27 791,731 -1.89(-1.33%)
Dec 30, 2022 141.03 142.61 140.09 142.15 401,907 -0.12(-0.08%)
Dec 29, 2022 142.36 142.97 141.19 142.27 503,879 +1.38(+0.98%)
Dec 28, 2022 143.40 144.59 140.43 140.90 446,915 -2.64(-1.84%)
Dec 27, 2022 144.07 144.99 142.88 143.54 418,898 -0.23(-0.16%)
Dec 23, 2022 142.28 143.79 141.51 143.77 406,884 +1.60(+1.13%)
Dec 22, 2022 142.95 143.89 140.00 142.16 674,778 -2.11(-1.46%)
Dec 21, 2022 143.38 145.07 143.07 144.28 655,779 +2.04(+1.44%)
Dec 20, 2022 141.67 144.77 141.67 142.23 1,669,515 +0.30(+0.21%)
Dec 19, 2022 143.55 143.90 141.09 141.93 1,294,529 -0.91(-0.64%)
Dec 16, 2022 142.47 143.77 141.28 142.84 2,225,901 -1.54(-1.07%)
Dec 15, 2022 148.86 148.86 143.51 144.38 1,927,044 -7.25(-4.78%)
Dec 14, 2022 153.10 154.34 150.35 151.63 1,523,009 -0.45(-0.30%)
Dec 13, 2022 154.41 154.53 149.76 152.08 987,502 +2.27(+1.52%)
Dec 12, 2022 148.21 149.98 147.90 149.81 567,212 +2.11(+1.43%)
Dec 09, 2022 150.04 151.22 147.41 147.69 747,222 -2.16(-1.44%)
Dec 08, 2022 149.62 151.10 148.53 149.86 624,134 +1.99(+1.35%)
Dec 07, 2022 148.84 150.45 147.63 147.87 629,769 -1.28(-0.86%)
Dec 06, 2022 150.78 151.72 148.52 149.14 477,275 -1.23(-0.82%)
Dec 05, 2022 151.38 151.88 148.56 150.37 750,420 -2.24(-1.47%)
Dec 02, 2022 150.21 154.19 149.93 152.61 629,013 +1.34(+0.88%)
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.