Skip to main content

Quanta Services (NY: PWR )

289.73 +17.67 (+6.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 +0.71(+0.38%)
Jun 14, 2023 184.62 186.14 183.28 184.73 829,951 +0.09(+0.05%)
Jun 13, 2023 184.89 185.78 183.88 184.64 789,088 -0.38(-0.21%)
Jun 12, 2023 182.83 186.13 181.80 185.02 680,489 +2.55(+1.40%)
Jun 09, 2023 182.63 183.21 181.35 182.47 347,812 -0.54(-0.29%)
Jun 08, 2023 182.76 183.59 181.34 183.01 509,858 -0.56(-0.30%)
Jun 07, 2023 181.11 184.37 181.11 183.57 765,631 +2.31(+1.27%)
Jun 06, 2023 178.17 181.73 178.17 181.27 620,965 +2.39(+1.33%)
Jun 05, 2023 179.65 180.23 176.16 178.88 632,804 -0.85(-0.47%)
Jun 02, 2023 176.25 180.05 176.21 179.73 758,015 +4.02(+2.29%)
Jun 01, 2023 176.66 177.52 174.88 175.71 988,351 -1.53(-0.86%)
May 31, 2023 178.44 180.51 176.25 177.24 1,770,691 -3.58(-1.98%)
May 30, 2023 175.33 181.48 175.33 180.82 1,714,388 +7.16(+4.12%)
May 26, 2023 173.65 176.01 172.74 173.66 812,965 +1.15(+0.67%)
May 25, 2023 166.78 172.70 166.27 172.51 1,082,494 +6.28(+3.78%)
May 24, 2023 168.74 168.74 165.32 166.24 700,253 -0.05(-0.03%)
May 23, 2023 168.85 169.80 165.19 166.29 1,168,780 -4.37(-2.56%)
May 22, 2023 171.79 173.87 170.45 170.66 797,014 -0.72(-0.42%)
May 19, 2023 172.42 173.69 170.30 171.38 659,237 -0.18(-0.10%)
May 18, 2023 168.94 172.16 167.77 171.56 829,175 +2.13(+1.25%)
May 17, 2023 170.53 170.84 167.85 169.43 971,143 +0.07(+0.04%)
May 16, 2023 173.19 173.60 168.97 169.36 961,596 -5.11(-2.93%)
May 15, 2023 173.16 174.73 172.53 174.47 654,199 +0.96(+0.55%)
May 12, 2023 172.16 175.95 171.21 173.51 897,752 +2.26(+1.32%)
May 11, 2023 169.23 171.44 168.92 171.26 687,645 +0.16(+0.09%)
May 10, 2023 171.84 172.49 169.37 171.10 712,412 +0.43(+0.25%)
May 09, 2023 168.53 171.11 167.69 170.67 891,021 +2.12(+1.25%)
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.