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 (%)
Jun 30, 2023 195.42 196.71 193.26 196.15 724,853 +1.68(+0.86%)
Jun 29, 2023 192.98 194.74 192.10 194.47 855,040 +1.13(+0.58%)
Jun 28, 2023 194.61 194.76 192.85 193.34 660,223 -0.94(-0.48%)
Jun 27, 2023 190.19 194.50 190.19 194.28 624,453 +4.14(+2.18%)
Jun 26, 2023 187.69 191.25 187.67 190.14 730,747 +3.89(+2.09%)
Jun 23, 2023 187.13 189.03 186.16 186.25 2,285,770 -2.69(-1.43%)
Jun 22, 2023 189.69 191.46 188.07 188.94 625,390 -1.63(-0.85%)
Jun 21, 2023 185.24 190.94 185.04 190.57 1,017,373 +5.18(+2.79%)
Jun 20, 2023 184.25 186.33 183.23 185.39 648,639 -0.20(-0.11%)
Jun 16, 2023 186.55 188.24 185.53 185.59 1,756,042 +0.15(+0.08%)
Jun 15, 2023 184.13 186.17 183.71 185.44 661,627 +16.89(+10.02%)
May 08, 2023 170.67 171.00 167.85 168.55 822,830 -2.19(-1.28%)
May 05, 2023 167.47 171.21 167.47 170.74 856,818 +5.71(+3.46%)
May 04, 2023 166.66 169.13 160.29 165.03 1,231,582 -2.87(-1.71%)
May 03, 2023 168.60 170.63 167.88 167.89 872,392 +0.10(+0.06%)
May 02, 2023 168.12 168.17 164.67 167.79 689,437 -1.09(-0.64%)
May 01, 2023 169.44 171.61 168.40 168.88 742,247 -0.43(-0.25%)
Apr 28, 2023 168.74 170.49 168.32 169.31 729,452 +0.67(+0.40%)
Apr 27, 2023 165.12 169.05 164.62 168.64 792,316 +4.89(+2.99%)
Apr 26, 2023 165.68 166.89 163.15 163.75 599,642 -3.14(-1.88%)
Apr 25, 2023 166.27 167.75 165.94 166.90 598,120 -1.05(-0.62%)
Apr 24, 2023 166.46 168.78 166.17 167.94 515,184 +2.47(+1.49%)
Apr 21, 2023 166.84 166.91 164.90 165.48 527,310 -1.49(-0.89%)
Apr 20, 2023 164.68 167.76 163.94 166.97 513,191 +1.28(+0.77%)
Apr 19, 2023 166.35 167.36 164.98 165.69 435,297 -1.78(-1.06%)
Apr 18, 2023 167.03 167.97 166.45 167.46 712,744 +0.94(+0.56%)
Apr 17, 2023 165.87 167.12 165.49 166.53 450,230 +0.83(+0.50%)
Apr 14, 2023 164.55 166.36 164.23 165.70 444,893 +0.98(+0.59%)
Apr 13, 2023 164.94 165.69 162.64 164.72 840,484 +0.04(+0.02%)
Apr 12, 2023 164.66 166.28 164.01 164.68 884,976 +1.27(+0.78%)
Apr 11, 2023 161.33 163.49 161.33 163.41 757,264 +2.19(+1.36%)
Apr 10, 2023 158.02 161.42 157.87 161.23 943,053 +2.41(+1.51%)
Apr 06, 2023 158.90 160.80 158.77 158.82 680,610 -0.70(-0.44%)
Apr 05, 2023 161.25 161.43 157.52 159.52 1,098,073 -2.73(-1.69%)
Apr 04, 2023 165.94 166.48 161.49 162.25 832,633 -3.13(-1.89%)
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.